YG Entertainment Inc. (122870.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 43,050.00 | 43,200.00 | 42,200.00 | 42,350.00 | 42,350.00 | 142,157 |
| Apr 24, 2024 | 44,150.00 | 44,450.00 | 43,250.00 | 43,250.00 | 43,250.00 | 156,699 |
| Apr 23, 2024 | 43,800.00 | 44,400.00 | 43,500.00 | 43,800.00 | 43,800.00 | 124,647 |
| Apr 22, 2024 | 43,850.00 | 44,850.00 | 43,150.00 | 43,800.00 | 43,800.00 | 182,896 |
| Apr 19, 2024 | 43,350.00 | 44,450.00 | 43,000.00 | 43,850.00 | 43,850.00 | 197,324 |
| Apr 18, 2024 | 41,850.00 | 43,750.00 | 41,850.00 | 43,700.00 | 43,700.00 | 135,653 |
| Apr 17, 2024 | 42,250.00 | 42,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 129,016 |
| Apr 16, 2024 | 42,400.00 | 42,800.00 | 41,400.00 | 42,250.00 | 42,250.00 | 202,351 |
| Apr 15, 2024 | 43,500.00 | 44,250.00 | 42,800.00 | 43,150.00 | 43,150.00 | 149,229 |
| Apr 12, 2024 | 43,150.00 | 44,750.00 | 43,050.00 | 43,950.00 | 43,950.00 | 247,246 |
| Apr 11, 2024 | 42,400.00 | 43,350.00 | 42,200.00 | 42,600.00 | 42,600.00 | 178,731 |
| Apr 09, 2024 | 43,650.00 | 44,600.00 | 42,500.00 | 42,950.00 | 42,950.00 | 167,041 |
| Apr 08, 2024 | 44,300.00 | 44,900.00 | 43,350.00 | 43,450.00 | 43,450.00 | 184,762 |
| Apr 05, 2024 | 42,000.00 | 44,100.00 | 41,900.00 | 43,700.00 | 43,700.00 | 189,845 |
| Apr 04, 2024 | 43,350.00 | 43,600.00 | 42,450.00 | 42,600.00 | 42,600.00 | 196,896 |
| Apr 03, 2024 | 43,000.00 | 44,050.00 | 42,900.00 | 43,300.00 | 43,300.00 | 146,744 |
| Apr 02, 2024 | 44,500.00 | 44,800.00 | 43,150.00 | 43,600.00 | 43,600.00 | 423,095 |
| Apr 01, 2024 | 47,650.00 | 47,950.00 | 44,600.00 | 45,200.00 | 45,200.00 | 635,460 |
| Mar 29, 2024 | 46,100.00 | 47,200.00 | 45,700.00 | 47,100.00 | 47,100.00 | 368,267 |
| Mar 28, 2024 | 46,350.00 | 46,800.00 | 45,550.00 | 46,000.00 | 46,000.00 | 198,640 |
| Mar 27, 2024 | 46,400.00 | 47,350.00 | 46,050.00 | 46,250.00 | 46,250.00 | 447,158 |
| Mar 26, 2024 | 45,600.00 | 46,700.00 | 45,150.00 | 46,200.00 | 46,200.00 | 301,204 |
| Mar 25, 2024 | 45,000.00 | 46,150.00 | 44,450.00 | 45,600.00 | 45,600.00 | 226,522 |
| Mar 22, 2024 | 45,750.00 | 45,750.00 | 44,400.00 | 44,950.00 | 44,950.00 | 212,726 |
| Mar 21, 2024 | 44,200.00 | 46,000.00 | 44,200.00 | 45,550.00 | 45,550.00 | 308,921 |
| Mar 20, 2024 | 44,900.00 | 45,200.00 | 44,150.00 | 44,250.00 | 44,250.00 | 145,820 |
| Mar 19, 2024 | 44,800.00 | 45,700.00 | 44,300.00 | 44,600.00 | 44,600.00 | 196,857 |
| Mar 18, 2024 | 43,500.00 | 45,600.00 | 43,250.00 | 45,200.00 | 45,200.00 | 367,135 |
| Mar 15, 2024 | 44,150.00 | 44,150.00 | 42,600.00 | 43,050.00 | 43,050.00 | 180,804 |
| Mar 14, 2024 | 43,550.00 | 44,300.00 | 43,350.00 | 43,850.00 | 43,850.00 | 201,237 |
| Mar 13, 2024 | 43,850.00 | 44,350.00 | 43,350.00 | 43,450.00 | 43,450.00 | 170,479 |
| Mar 12, 2024 | 43,750.00 | 43,950.00 | 43,050.00 | 43,850.00 | 43,850.00 | 198,504 |
| Mar 11, 2024 | 40,900.00 | 44,800.00 | 40,650.00 | 43,800.00 | 43,800.00 | 855,341 |
| Mar 08, 2024 | 39,500.00 | 40,850.00 | 39,500.00 | 40,500.00 | 40,500.00 | 140,917 |
| Mar 07, 2024 | 39,850.00 | 40,050.00 | 39,200.00 | 39,500.00 | 39,500.00 | 166,328 |
| Mar 06, 2024 | 39,950.00 | 40,250.00 | 39,850.00 | 40,000.00 | 40,000.00 | 95,136 |
| Mar 05, 2024 | 40,300.00 | 40,400.00 | 39,900.00 | 40,100.00 | 40,100.00 | 143,620 |
| Mar 04, 2024 | 40,950.00 | 41,600.00 | 40,300.00 | 40,400.00 | 40,400.00 | 179,325 |
| Feb 29, 2024 | 41,350.00 | 41,800.00 | 40,850.00 | 40,900.00 | 40,900.00 | 165,508 |
| Feb 28, 2024 | 40,550.00 | 42,250.00 | 40,550.00 | 41,850.00 | 41,850.00 | 121,013 |
| Feb 27, 2024 | 42,000.00 | 42,300.00 | 40,300.00 | 40,900.00 | 40,900.00 | 313,849 |
| Feb 26, 2024 | 42,550.00 | 42,800.00 | 42,050.00 | 42,100.00 | 42,100.00 | 117,682 |
| Feb 23, 2024 | 43,000.00 | 43,100.00 | 42,300.00 | 42,550.00 | 42,550.00 | 122,631 |
| Feb 22, 2024 | 43,250.00 | 43,400.00 | 42,800.00 | 42,900.00 | 42,900.00 | 91,765 |
| Feb 21, 2024 | 42,700.00 | 43,700.00 | 42,700.00 | 43,250.00 | 43,250.00 | 122,673 |
| Feb 20, 2024 | 43,350.00 | 43,650.00 | 42,750.00 | 43,100.00 | 43,100.00 | 120,404 |
| Feb 19, 2024 | 43,700.00 | 43,750.00 | 42,950.00 | 43,400.00 | 43,400.00 | 113,728 |
| Feb 16, 2024 | 43,700.00 | 43,950.00 | 43,350.00 | 43,500.00 | 43,500.00 | 125,359 |
| Feb 15, 2024 | 43,400.00 | 43,950.00 | 42,950.00 | 43,400.00 | 43,400.00 | 156,606 |
| Feb 14, 2024 | 42,050.00 | 43,900.00 | 41,850.00 | 43,200.00 | 43,200.00 | 209,307 |
| Feb 13, 2024 | 42,500.00 | 42,800.00 | 41,950.00 | 42,500.00 | 42,500.00 | 135,774 |
| Feb 08, 2024 | 41,700.00 | 42,200.00 | 41,300.00 | 42,200.00 | 42,200.00 | 191,057 |
| Feb 07, 2024 | 41,600.00 | 41,900.00 | 41,350.00 | 41,550.00 | 41,550.00 | 177,167 |
| Feb 06, 2024 | 42,000.00 | 42,450.00 | 41,500.00 | 41,650.00 | 41,650.00 | 152,446 |
| Feb 05, 2024 | 43,400.00 | 43,450.00 | 42,150.00 | 42,250.00 | 42,250.00 | 233,853 |
| Feb 02, 2024 | 43,150.00 | 43,900.00 | 43,000.00 | 43,400.00 | 43,400.00 | 190,852 |
| Feb 01, 2024 | 44,400.00 | 44,550.00 | 42,600.00 | 43,050.00 | 43,050.00 | 355,507 |
| Jan 31, 2024 | 44,500.00 | 45,050.00 | 43,950.00 | 44,400.00 | 44,400.00 | 129,577 |
| Jan 30, 2024 | 44,650.00 | 45,250.00 | 44,300.00 | 44,900.00 | 44,900.00 | 135,942 |
| Jan 29, 2024 | 46,500.00 | 46,550.00 | 44,300.00 | 44,550.00 | 44,550.00 | 209,131 |
| Jan 26, 2024 | 45,900.00 | 46,950.00 | 45,200.00 | 46,150.00 | 46,150.00 | 277,238 |
| Jan 25, 2024 | 46,750.00 | 47,100.00 | 45,050.00 | 45,900.00 | 45,900.00 | 526,945 |
| Jan 24, 2024 | 45,550.00 | 46,400.00 | 44,800.00 | 45,150.00 | 45,150.00 | 307,874 |
| Jan 23, 2024 | 45,000.00 | 45,750.00 | 44,350.00 | 45,100.00 | 45,100.00 | 343,436 |
| Jan 22, 2024 | 43,050.00 | 45,500.00 | 42,350.00 | 44,950.00 | 44,950.00 | 592,386 |
| Jan 19, 2024 | 43,000.00 | 43,500.00 | 41,850.00 | 42,550.00 | 42,550.00 | 341,751 |
| Jan 18, 2024 | 40,700.00 | 44,050.00 | 40,100.00 | 43,000.00 | 43,000.00 | 657,055 |
| Jan 17, 2024 | 41,900.00 | 42,650.00 | 40,800.00 | 40,800.00 | 40,800.00 | 288,528 |
| Jan 16, 2024 | 42,600.00 | 43,000.00 | 41,750.00 | 41,850.00 | 41,850.00 | 256,756 |
| Jan 15, 2024 | 43,200.00 | 43,400.00 | 42,050.00 | 42,900.00 | 42,900.00 | 288,752 |
| Jan 12, 2024 | 45,550.00 | 45,700.00 | 42,700.00 | 43,100.00 | 43,100.00 | 675,288 |
| Jan 11, 2024 | 44,850.00 | 45,750.00 | 44,650.00 | 45,550.00 | 45,550.00 | 295,492 |
| Jan 10, 2024 | 44,800.00 | 45,600.00 | 44,050.00 | 44,800.00 | 44,800.00 | 309,900 |
| Jan 09, 2024 | 44,850.00 | 45,400.00 | 44,500.00 | 44,800.00 | 44,800.00 | 263,340 |
| Jan 08, 2024 | 45,400.00 | 45,550.00 | 44,550.00 | 44,650.00 | 44,650.00 | 418,510 |
| Jan 05, 2024 | 46,400.00 | 47,050.00 | 45,450.00 | 45,800.00 | 45,800.00 | 375,407 |
| Jan 04, 2024 | 46,200.00 | 47,000.00 | 46,150.00 | 46,300.00 | 46,300.00 | 231,872 |
| Jan 03, 2024 | 47,350.00 | 47,400.00 | 46,450.00 | 46,500.00 | 46,500.00 | 405,424 |
| Jan 02, 2024 | 48,300.00 | 48,800.00 | 47,200.00 | 47,550.00 | 47,550.00 | 949,594 |
| Dec 28, 2023 | 50,600.00 | 51,100.00 | 50,300.00 | 50,900.00 | 50,900.00 | 178,661 |
| Dec 27, 2023 | 49,950.00 | 51,000.00 | 49,400.00 | 50,600.00 | 50,600.00 | 249,174 |
| Dec 27, 2023 | 250 Dividend | |||||
| Dec 26, 2023 | 50,200.00 | 50,900.00 | 48,400.00 | 49,850.00 | 49,600.00 | 520,615 |
| Dec 22, 2023 | 53,000.00 | 53,300.00 | 51,800.00 | 52,000.00 | 51,739.22 | 294,465 |
| Dec 21, 2023 | 53,100.00 | 54,000.00 | 52,600.00 | 53,000.00 | 52,734.20 | 315,596 |
| Dec 20, 2023 | 54,400.00 | 54,900.00 | 53,500.00 | 53,600.00 | 53,331.20 | 423,946 |
| Dec 19, 2023 | 53,400.00 | 55,000.00 | 52,900.00 | 53,900.00 | 53,629.69 | 560,937 |
| Dec 18, 2023 | 52,800.00 | 53,900.00 | 52,600.00 | 53,300.00 | 53,032.70 | 440,670 |
| Dec 15, 2023 | 52,200.00 | 52,600.00 | 51,700.00 | 52,200.00 | 51,938.21 | 282,150 |
| Dec 14, 2023 | 52,700.00 | 53,400.00 | 51,700.00 | 51,900.00 | 51,639.72 | 548,541 |
| Dec 13, 2023 | 52,800.00 | 53,200.00 | 52,000.00 | 52,300.00 | 52,037.71 | 578,489 |
| Dec 12, 2023 | 56,200.00 | 56,500.00 | 53,300.00 | 53,500.00 | 53,231.70 | 801,784 |
| Dec 11, 2023 | 59,300.00 | 59,400.00 | 56,000.00 | 56,600.00 | 56,316.15 | 678,640 |
| Dec 08, 2023 | 58,800.00 | 60,100.00 | 57,300.00 | 59,300.00 | 59,002.61 | 694,077 |
| Dec 07, 2023 | 59,000.00 | 61,000.00 | 58,000.00 | 58,300.00 | 58,007.63 | 1,312,766 |
| Dec 06, 2023 | 48,000.00 | 61,900.00 | 48,000.00 | 60,300.00 | 59,997.59 | 5,608,557 |
| Dec 05, 2023 | 48,600.00 | 49,550.00 | 47,900.00 | 48,000.00 | 47,759.28 | 294,903 |
| Dec 04, 2023 | 50,800.00 | 50,800.00 | 48,500.00 | 48,900.00 | 48,654.77 | 447,764 |
| Dec 01, 2023 | 51,500.00 | 51,900.00 | 50,000.00 | 50,600.00 | 50,346.24 | 443,860 |
| Nov 30, 2023 | 52,200.00 | 52,500.00 | 51,500.00 | 51,900.00 | 51,639.72 | 251,604 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.