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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	105,300	102,000	102,000	106,100	101,300	323,177
August 21, 2025	104,600	107,400	107,400	109,800	103,600	424,033
August 20, 2025	99,400	104,700	104,700	105,100	96,700	418,684
August 19, 2025	97,800	99,000	99,000	101,600	96,700	263,873
August 18, 2025	98,700	97,800	97,800	100,300	97,000	156,633
August 14, 2025	100,000	99,100	99,100	101,600	98,100	238,753
August 13, 2025	102,000	99,800	99,800	103,000	97,100	410,858
August 12, 2025	102,800	102,100	102,100	104,900	101,800	249,090
August 11, 2025	94,500	104,300	104,300	104,700	92,800	949,468
August 08, 2025	90,200	93,200	93,200	95,700	88,900	556,790
August 07, 2025	89,600	89,200	89,200	90,300	88,200	194,148
August 06, 2025	87,100	88,800	88,800	89,000	85,700	275,405
August 05, 2025	85,000	86,300	86,300	86,900	84,400	222,600
August 04, 2025	79,600	84,800	84,800	85,700	79,000	285,348
August 01, 2025	83,700	79,400	79,400	85,100	79,000	232,699
July 31, 2025	79,900	85,100	85,100	86,200	79,900	347,240
July 30, 2025	81,300	80,300	80,300	81,400	79,900	153,045
July 29, 2025	80,900	81,200	81,200	81,900	79,200	230,493
July 28, 2025	82,900	81,300	81,300	83,200	80,500	160,082
July 25, 2025	83,600	83,100	83,100	84,600	82,300	109,564
July 24, 2025	85,100	83,500	83,500	85,500	82,500	174,144
July 23, 2025	88,300	84,800	84,800	88,300	84,200	197,236
July 22, 2025	90,300	87,800	87,800	91,400	87,500	282,598
July 21, 2025	86,000	91,200	91,200	91,800	85,600	522,932
July 18, 2025	85,200	84,900	84,900	85,300	83,800	123,579
July 17, 2025	84,700	85,100	85,100	86,000	83,000	170,931
July 16, 2025	86,400	84,800	84,800	87,000	84,500	176,926
July 15, 2025	86,400	86,800	86,800	88,600	85,750	165,275
July 14, 2025	89,200	86,800	86,800	90,300	86,400	194,632
July 11, 2025	87,700	86,500	86,500	89,300	86,500	203,017
July 10, 2025	87,000	87,200	87,200	87,900	84,700	250,625
July 09, 2025	86,300	86,600	86,600	88,200	84,000	198,390
July 08, 2025	84,800	86,000	86,000	86,500	84,400	219,004
July 07, 2025	86,400	82,800	82,800	87,000	81,700	328,379
July 04, 2025	86,400	84,800	84,800	87,400	84,100	242,198
July 03, 2025	93,000	86,500	86,500	93,100	85,800	439,292
July 02, 2025	95,300	91,800	91,800	96,900	90,900	196,499
July 01, 2025	95,200	95,200	95,200	96,600	93,400	152,379
June 30, 2025	92,500	95,200	95,200	96,200	92,000	187,422
June 27, 2025	92,000	92,200	92,200	93,500	90,100	137,829
June 26, 2025	92,200	91,500	91,500	93,000	89,400	131,642
June 25, 2025	93,500	91,700	91,700	93,700	90,000	160,723
June 24, 2025	94,300	93,000	93,000	95,300	92,100	207,491
June 23, 2025	93,400	93,000	93,000	94,000	92,100	202,493
June 20, 2025	89,300	93,700	93,700	94,200	88,500	387,446
June 19, 2025	87,400	89,500	89,500	90,400	86,000	342,746
June 18, 2025	86,700	85,600	85,600	89,300	85,000	231,852
June 17, 2025	87,300	87,600	87,600	87,700	86,100	176,351
June 16, 2025	85,000	87,200	87,200	87,400	85,000	147,374
June 13, 2025	88,000	85,500	85,500	88,700	84,500	295,418
June 12, 2025	87,900	88,100	88,100	88,600	87,300	179,249
June 11, 2025	90,000	88,200	88,200	90,000	88,000	193,555
June 10, 2025	87,400	90,300	90,300	91,200	86,600	335,572
June 09, 2025	87,800	87,300	87,300	89,200	86,500	219,344
June 05, 2025	86,600	87,400	87,400	88,000	86,500	170,618
June 04, 2025	87,500	86,000	86,000	87,800	84,800	231,628
June 02, 2025	83,000	86,000	86,000	87,400	81,700	352,822
May 30, 2025	82,000	81,000	81,000	83,400	80,600	99,735
May 29, 2025	79,600	82,900	82,900	84,100	77,900	395,130
May 28, 2025	82,800	79,600	79,600	85,300	79,000	392,411

YG Entertainment Inc. (122870.KQ) KOE