YG Entertainment Inc. - 122870.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	68,500	67,800	67,800	69,000	66,900	200,606
January 20, 2026	71,100	70,000	70,000	71,500	69,600	242,554
January 19, 2026	69,500	71,100	71,100	71,500	68,700	266,249
January 16, 2026	70,600	68,800	68,800	70,700	68,700	241,132
January 15, 2026	67,900	69,400	69,400	70,900	67,100	423,696
January 14, 2026	68,700	67,000	67,000	68,800	66,100	182,943
January 13, 2026	67,700	67,700	67,700	68,300	66,800	169,111
January 12, 2026	67,400	68,200	68,200	69,000	65,800	218,100
January 09, 2026	67,400	67,200	67,200	69,200	66,200	256,981
January 08, 2026	64,500	68,200	68,200	68,800	63,200	450,791
January 07, 2026	64,400	64,300	64,300	65,400	62,400	395,608
January 06, 2026	65,900	65,100	65,100	65,900	64,000	209,459
January 05, 2026	71,900	65,100	65,100	72,000	64,600	837,918
January 02, 2026	72,400	70,400	70,400	72,400	68,100	663,415
December 30, 2025	64,900	69,400	69,400	69,900	64,800	590,102
December 29, 2025	64,000	64,700	64,700	65,500	63,600	104,175
December 26, 2025	66,000	64,500	64,500	66,100	63,900	162,159
December 24, 2025	65,500	66,100	66,100	66,600	64,900	161,563
December 23, 2025	63,800	66,200	66,200	66,600	63,600	351,553
December 22, 2025	63,900	63,500	63,500	64,100	62,800	129,561
December 19, 2025	63,600	63,300	63,300	65,100	63,000	285,894
December 18, 2025	64,500	63,400	63,400	64,500	63,100	181,203
December 17, 2025	63,900	64,700	64,700	65,150	63,000	211,047
December 16, 2025	62,800	63,600	63,600	64,800	62,100	185,812
December 15, 2025	62,700	63,000	63,000	64,400	61,500	278,582
December 12, 2025	61,800	63,600	63,600	63,600	61,600	266,967
December 11, 2025	62,500	61,600	61,600	62,700	61,200	79,316
December 10, 2025	61,400	62,200	62,200	63,500	61,300	125,523
December 09, 2025	61,900	61,800	61,800	62,500	61,500	54,939
December 08, 2025	61,900	61,500	61,500	61,900	61,100	91,057
December 05, 2025	61,800	62,100	62,100	62,300	61,300	74,009
December 04, 2025	63,000	62,100	62,100	63,200	61,400	143,392
December 03, 2025	63,400	62,900	62,900	63,400	62,400	83,697
December 02, 2025	64,200	62,800	62,800	64,900	62,300	181,862
December 01, 2025	65,500	63,700	63,700	65,800	63,200	183,024
November 28, 2025	63,400	64,900	64,900	65,600	63,300	385,892
November 27, 2025	60,800	62,200	62,200	62,900	60,700	246,072
November 26, 2025	59,000	60,800	60,800	60,900	58,800	171,619
November 25, 2025	60,600	58,700	58,700	60,900	58,400	155,314
November 24, 2025	61,000	60,500	60,500	61,700	60,000	121,580
November 21, 2025	60,700	60,700	60,700	61,400	60,100	136,467
November 20, 2025	61,600	62,500	62,500	63,100	61,500	155,644
November 19, 2025	62,000	61,100	61,100	62,100	60,500	134,463
November 18, 2025	63,200	61,600	61,600	64,400	61,500	247,756
November 17, 2025	62,400	62,700	62,700	62,900	61,100	138,207
November 14, 2025	62,700	62,100	62,100	64,200	61,900	291,295
November 13, 2025	64,000	63,500	63,500	64,200	62,800	358,252
November 12, 2025	64,000	63,300	63,300	64,600	63,100	312,578
November 11, 2025	68,200	63,600	63,600	68,300	63,200	658,915
November 10, 2025	70,600	67,100	67,100	71,400	66,300	858,545
November 07, 2025	77,900	72,000	72,000	78,900	70,400	900,877
November 06, 2025	83,500	79,500	79,500	84,200	78,800	456,793
November 05, 2025	86,100	83,800	83,800	86,300	81,300	388,342
November 04, 2025	89,300	88,000	88,000	89,500	86,700	319,750
November 03, 2025	95,100	90,100	90,100	95,300	90,100	393,345
October 31, 2025	91,700	91,500	91,500	92,900	90,700	270,726
October 30, 2025	92,400	91,500	91,500	93,600	90,600	276,896
October 29, 2025	95,100	91,300	91,300	95,300	90,500	355,997
October 28, 2025	94,000	94,900	94,900	96,500	93,400	154,434
October 27, 2025	90,500	93,900	93,900	95,600	90,200	252,428

YG Entertainment Inc. (122870.KQ) KOE