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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

YG Entertainment Inc. (122870.KQ) KOE