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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

YG Entertainment Inc. (122870.KQ) KOE