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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 24, 2025	92,000	90,500	90,500	92,000	90,000	154,083
October 23, 2025	91,700	91,600	91,600	93,700	91,100	109,829
October 22, 2025	92,700	91,700	91,700	92,700	91,100	146,998
October 21, 2025	92,000	93,400	93,400	93,700	90,900	196,681
October 20, 2025	90,800	92,000	92,000	93,300	89,500	163,200
October 17, 2025	92,100	90,000	90,000	93,500	89,700	321,548
October 16, 2025	96,700	93,000	93,000	96,800	91,600	379,493
October 15, 2025	101,400	95,800	95,800	103,100	95,300	440,288
October 14, 2025	105,000	99,600	99,600	105,300	99,200	270,711
October 13, 2025	99,000	105,500	105,500	105,900	98,900	273,265
October 10, 2025	99,000	99,600	99,600	99,900	96,000	150,671
October 02, 2025	98,500	97,800	97,800	99,200	97,000	235,633
October 01, 2025	98,000	99,000	99,000	101,300	97,100	167,050
September 30, 2025	99,900	97,700	97,700	100,000	95,100	248,086
September 29, 2025	100,100	100,400	100,400	101,100	98,800	125,686
September 26, 2025	94,800	100,700	100,700	103,000	94,500	459,571
September 25, 2025	96,300	94,900	94,900	97,700	94,400	197,337
September 24, 2025	98,100	97,800	97,800	98,400	95,200	177,095
September 23, 2025	99,300	97,400	97,400	99,300	96,600	112,009
September 22, 2025	98,600	99,100	99,100	99,900	97,800	140,728
September 19, 2025	98,500	98,900	98,900	99,500	97,700	142,587
September 18, 2025	98,800	99,100	99,100	99,800	98,000	123,136
September 17, 2025	99,400	97,800	97,800	101,500	97,500	199,585
September 16, 2025	97,400	98,300	98,300	99,200	97,100	124,091
September 15, 2025	97,300	97,600	97,600	98,200	96,400	145,751
September 12, 2025	98,500	98,200	98,200	99,000	97,000	197,097
September 11, 2025	100,100	98,000	98,000	100,300	97,700	258,291
September 10, 2025	100,200	100,400	100,400	100,800	98,700	141,631
September 09, 2025	101,900	99,200	99,200	101,900	98,800	166,265
September 08, 2025	100,700	101,200	101,200	101,200	99,200	93,378
September 05, 2025	100,600	99,500	99,500	102,300	98,800	152,139
September 04, 2025	100,300	100,000	100,000	101,200	99,500	84,390
September 03, 2025	102,300	100,100	100,100	102,500	97,500	232,320
September 02, 2025	102,200	102,300	102,300	103,000	101,000	106,711
September 01, 2025	102,800	102,000	102,000	104,500	101,400	106,446
August 29, 2025	100,900	101,600	101,600	103,800	100,900	166,577
August 28, 2025	100,000	101,400	101,400	102,300	98,700	186,032
August 27, 2025	105,200	103,500	103,500	105,200	102,600	142,844
August 26, 2025	104,800	104,400	104,400	109,300	104,000	302,895
August 25, 2025	102,700	103,700	103,700	105,400	100,500	223,281
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

YG Entertainment Inc. (122870.KQ) KOE