YG Entertainment, Inc. 122870
KRX · South Korea · Consumer Services
KRW 41,250.00-1,650.00 (-3.85%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 41,250.00 | -3.85% | KRW 42,750.00 | KRW 42,850.00 | KRW 41,050.00 | 129.93K |
| 2026-09-30 | KRW 42,900.00 | -0.23% | KRW 43,000.00 | KRW 43,750.00 | KRW 42,550.00 | 75.11K |
| 2026-09-29 | KRW 43,000.00 | +0.82% | KRW 42,700.00 | KRW 43,250.00 | KRW 42,250.00 | 105.59K |
| 2026-09-28 | KRW 42,650.00 | -1.04% | KRW 43,050.00 | KRW 43,700.00 | KRW 42,400.00 | 105.18K |
| 2026-09-23 | KRW 43,100.00 | +1.41% | KRW 42,700.00 | KRW 43,550.00 | KRW 42,400.00 | 94.03K |
| 2026-09-22 | KRW 42,500.00 | -2.75% | KRW 43,600.00 | KRW 43,750.00 | KRW 42,450.00 | 131.35K |
| 2026-09-21 | KRW 43,700.00 | -0.34% | KRW 43,400.00 | KRW 44,100.00 | KRW 43,200.00 | 91.87K |
| 2026-09-18 | KRW 43,850.00 | -0.57% | KRW 44,350.00 | KRW 44,550.00 | KRW 43,350.00 | 104.29K |
| 2026-09-17 | KRW 44,100.00 | -0.90% | KRW 44,900.00 | KRW 44,950.00 | KRW 43,450.00 | 79.19K |
| 2026-09-16 | KRW 44,500.00 | -0.22% | KRW 44,550.00 | KRW 45,600.00 | KRW 44,200.00 | 125.29K |
| 2026-09-15 | KRW 44,600.00 | -0.78% | KRW 44,500.00 | KRW 45,600.00 | KRW 44,200.00 | 99.32K |
| 2026-09-14 | KRW 44,950.00 | +3.57% | KRW 42,600.00 | KRW 45,350.00 | KRW 42,550.00 | 155.53K |
| 2026-09-11 | KRW 43,400.00 | +2.24% | KRW 41,700.00 | KRW 44,400.00 | KRW 41,550.00 | 141.57K |
| 2026-09-10 | KRW 42,450.00 | +0.83% | KRW 42,000.00 | KRW 42,900.00 | KRW 41,300.00 | 156.08K |
| 2026-09-09 | KRW 42,100.00 | -3.11% | KRW 43,050.00 | KRW 43,400.00 | KRW 42,000.00 | 115.95K |
| 2026-09-08 | KRW 43,450.00 | -0.34% | KRW 43,600.00 | KRW 45,450.00 | KRW 43,400.00 | 121.63K |
| 2026-09-07 | KRW 43,600.00 | +3.93% | KRW 42,300.00 | KRW 44,250.00 | KRW 42,200.00 | 132.38K |
| 2026-09-04 | KRW 41,950.00 | +3.20% | KRW 41,100.00 | KRW 42,150.00 | KRW 40,700.00 | 90.47K |
| 2026-09-03 | KRW 40,650.00 | +1.63% | KRW 40,450.00 | KRW 41,800.00 | KRW 40,150.00 | 87.04K |
| 2026-09-02 | KRW 40,000.00 | -2.44% | KRW 40,450.00 | KRW 42,050.00 | KRW 39,850.00 | 105.84K |
| 2026-09-01 | KRW 41,000.00 | -0.36% | KRW 40,250.00 | KRW 41,800.00 | KRW 40,250.00 | 117.90K |
| 2026-08-31 | KRW 41,150.00 | +1.73% | KRW 40,000.00 | KRW 41,150.00 | KRW 39,150.00 | 403.32K |
| 2026-08-28 | KRW 40,450.00 | +1.51% | KRW 39,550.00 | KRW 40,550.00 | KRW 39,100.00 | 85.71K |
| 2026-08-27 | KRW 39,850.00 | -1.85% | KRW 40,400.00 | KRW 41,450.00 | KRW 39,400.00 | 99.66K |
| 2026-08-26 | KRW 40,600.00 | +3.31% | KRW 39,450.00 | KRW 41,050.00 | KRW 39,350.00 | 124.85K |
| 2026-08-25 | KRW 39,300.00 | -0.25% | KRW 38,850.00 | KRW 39,450.00 | KRW 38,400.00 | 119.07K |
| 2026-08-24 | KRW 39,400.00 | +0.77% | KRW 38,750.00 | KRW 39,500.00 | KRW 38,700.00 | 105.71K |
| 2026-08-21 | KRW 39,100.00 | -2.98% | KRW 39,350.00 | KRW 39,600.00 | KRW 38,350.00 | 77.45K |
| 2026-08-20 | KRW 40,300.00 | +2.15% | KRW 39,550.00 | KRW 41,400.00 | KRW 39,350.00 | 93.53K |
| 2026-08-19 | KRW 39,450.00 | +2.07% | KRW 38,150.00 | KRW 39,600.00 | KRW 37,200.00 | 108.20K |
| 2026-08-18 | KRW 38,650.00 | -5.85% | KRW 40,550.00 | KRW 40,700.00 | KRW 38,150.00 | 215.49K |
| 2026-08-14 | KRW 41,050.00 | +3.40% | KRW 40,000.00 | KRW 41,300.00 | KRW 39,900.00 | 130.08K |
| 2026-08-13 | KRW 39,700.00 | -6.59% | KRW 42,250.00 | KRW 42,550.00 | KRW 39,700.00 | 237.96K |
| 2026-08-12 | KRW 42,500.00 | -1.85% | KRW 43,000.00 | KRW 43,300.00 | KRW 42,350.00 | 96.53K |
| 2026-08-11 | KRW 43,300.00 | -2.26% | KRW 43,750.00 | KRW 44,000.00 | KRW 42,450.00 | 122.70K |
| 2026-08-10 | KRW 44,300.00 | +6.62% | KRW 41,850.00 | KRW 44,850.00 | KRW 41,150.00 | 183.46K |
| 2026-08-07 | KRW 41,550.00 | +2.34% | KRW 40,500.00 | KRW 41,900.00 | KRW 40,100.00 | 98.79K |
| 2026-08-06 | KRW 40,600.00 | +1.25% | KRW 40,200.00 | KRW 41,100.00 | KRW 39,500.00 | 95.83K |
| 2026-08-05 | KRW 40,100.00 | -1.60% | KRW 40,750.00 | KRW 41,000.00 | KRW 39,950.00 | 86.80K |
| 2026-08-04 | KRW 40,750.00 | +5.84% | KRW 38,650.00 | KRW 40,850.00 | KRW 38,650.00 | 148.76K |
| 2026-08-03 | KRW 38,500.00 | +0.92% | KRW 37,800.00 | KRW 39,950.00 | KRW 37,300.00 | 131.47K |
| 2026-07-31 | KRW 38,150.00 | +2.55% | KRW 37,800.00 | KRW 38,800.00 | KRW 37,200.00 | 101.19K |
| 2026-07-30 | KRW 37,200.00 | +0.40% | KRW 34,400.00 | KRW 38,700.00 | KRW 34,300.00 | 147.48K |
| 2026-07-29 | KRW 37,050.00 | -5.61% | KRW 39,600.00 | KRW 39,650.00 | KRW 36,100.00 | 168.39K |
| 2026-07-28 | KRW 39,250.00 | -5.54% | KRW 40,400.00 | KRW 41,400.00 | KRW 38,550.00 | 86.39K |
| 2026-07-27 | KRW 41,550.00 | +4.40% | KRW 40,550.00 | KRW 41,900.00 | KRW 40,300.00 | 102.91K |
| 2026-07-24 | KRW 39,800.00 | -1.85% | KRW 39,800.00 | KRW 40,600.00 | KRW 39,200.00 | 74.29K |
| 2026-07-23 | KRW 40,550.00 | +7.28% | KRW 38,050.00 | KRW 41,000.00 | KRW 37,350.00 | 126.43K |
| 2026-07-22 | KRW 37,800.00 | -1.43% | KRW 38,650.00 | KRW 39,200.00 | KRW 37,800.00 | 79.45K |
| 2026-07-21 | KRW 38,350.00 | -0.13% | KRW 38,050.00 | KRW 38,650.00 | KRW 37,700.00 | 86.94K |
| 2026-07-20 | KRW 38,400.00 | -4.48% | KRW 39,100.00 | KRW 40,300.00 | KRW 38,300.00 | 102.13K |
| 2026-07-16 | KRW 40,200.00 | -1.47% | KRW 40,650.00 | KRW 40,800.00 | KRW 39,650.00 | 58.26K |
| 2026-07-15 | KRW 40,800.00 | +0.74% | KRW 41,250.00 | KRW 42,650.00 | KRW 40,400.00 | 57.60K |
| 2026-07-14 | KRW 40,500.00 | -2.99% | KRW 41,450.00 | KRW 42,150.00 | KRW 40,150.00 | 78.51K |
| 2026-07-13 | KRW 41,750.00 | -1.07% | KRW 42,300.00 | KRW 43,300.00 | KRW 41,700.00 | 117.69K |
| 2026-07-10 | KRW 42,200.00 | +2.80% | KRW 41,400.00 | KRW 42,950.00 | KRW 41,400.00 | 88.77K |
| 2026-07-09 | KRW 41,050.00 | -2.26% | KRW 42,000.00 | KRW 42,750.00 | KRW 40,700.00 | 156.29K |
| 2026-07-08 | KRW 42,000.00 | -4.98% | KRW 44,150.00 | KRW 44,600.00 | KRW 41,300.00 | 111.51K |
| 2026-07-07 | KRW 44,200.00 | +1.49% | KRW 42,850.00 | KRW 46,250.00 | KRW 42,500.00 | 136.01K |
| 2026-07-06 | KRW 43,550.00 | +2.96% | KRW 42,100.00 | KRW 44,850.00 | KRW 42,050.00 | 77.83K |
| 2026-07-03 | KRW 42,300.00 | -3.53% | KRW 44,250.00 | KRW 44,850.00 | KRW 41,800.00 | 117.45K |
| 2026-07-02 | KRW 43,850.00 | -0.34% | KRW 43,400.00 | KRW 46,600.00 | KRW 43,300.00 | 139.40K |
| 2026-07-01 | KRW 44,000.00 | +5.64% | KRW 41,750.00 | KRW 44,900.00 | KRW 41,750.00 | 99.65K |
| 2026-06-30 | KRW 41,650.00 | -5.66% | KRW 43,500.00 | KRW 44,950.00 | KRW 41,600.00 | 91.77K |
| 2026-06-29 | KRW 44,150.00 | +12.92% | KRW 39,200.00 | KRW 44,400.00 | KRW 39,200.00 | 170.53K |
| 2026-06-26 | KRW 39,100.00 | -4.17% | KRW 40,800.00 | KRW 40,900.00 | KRW 38,800.00 | 124.42K |
| 2026-06-25 | KRW 40,800.00 | -5.12% | KRW 42,600.00 | KRW 43,950.00 | KRW 40,800.00 | 103.67K |
| 2026-06-24 | KRW 43,000.00 | +2.75% | KRW 41,200.00 | KRW 43,200.00 | KRW 41,000.00 | 102.63K |
| 2026-06-23 | KRW 41,850.00 | -4.99% | KRW 43,500.00 | KRW 44,500.00 | KRW 41,450.00 | 117.98K |
| 2026-06-22 | KRW 44,050.00 | -2.65% | KRW 44,150.00 | KRW 46,550.00 | KRW 43,450.00 | 105.34K |
| 2026-06-19 | KRW 45,250.00 | -2.90% | KRW 47,000.00 | KRW 47,350.00 | KRW 44,400.00 | 92.12K |
| 2026-06-18 | KRW 46,600.00 | -3.52% | KRW 48,650.00 | KRW 49,950.00 | KRW 46,600.00 | 195.49K |
| 2026-06-17 | KRW 48,300.00 | +4.32% | KRW 46,400.00 | KRW 49,050.00 | KRW 45,350.00 | 140.23K |
| 2026-06-16 | KRW 46,300.00 | +2.89% | KRW 44,800.00 | KRW 46,950.00 | KRW 44,800.00 | 75.90K |
| 2026-06-15 | KRW 45,000.00 | -1.96% | KRW 46,100.00 | KRW 46,850.00 | KRW 44,550.00 | 99.56K |
| 2026-06-12 | KRW 45,900.00 | +3.15% | KRW 44,550.00 | KRW 47,150.00 | KRW 43,800.00 | 183.95K |
| 2026-06-11 | KRW 44,500.00 | +10.01% | KRW 39,450.00 | KRW 44,700.00 | KRW 39,000.00 | 286.72K |
| 2026-06-10 | KRW 40,450.00 | -1.70% | KRW 40,600.00 | KRW 41,500.00 | KRW 39,750.00 | 1 |
| 2026-06-09 | KRW 41,150.00 | +1.73% | KRW 40,350.00 | KRW 42,800.00 | KRW 40,350.00 | 128.75K |
| 2026-06-08 | KRW 40,450.00 | -2.65% | KRW 39,800.00 | KRW 41,700.00 | KRW 39,250.00 | 140.71K |
| 2026-06-05 | KRW 41,550.00 | -3.93% | KRW 43,200.00 | KRW 43,200.00 | KRW 41,450.00 | 105.44K |
| 2026-06-04 | KRW 43,250.00 | -0.12% | KRW 43,300.00 | KRW 43,700.00 | KRW 41,500.00 | 112.48K |
| 2026-06-02 | KRW 43,300.00 | -2.59% | KRW 43,450.00 | KRW 44,100.00 | KRW 42,500.00 | 161.57K |
| 2026-06-01 | KRW 44,450.00 | -0.34% | KRW 44,500.00 | KRW 45,350.00 | KRW 43,300.00 | 153.21K |
| 2026-05-29 | KRW 44,600.00 | -2.51% | KRW 45,750.00 | KRW 46,150.00 | KRW 43,850.00 | 179.75K |
| 2026-05-28 | KRW 45,750.00 | -0.22% | KRW 45,850.00 | KRW 46,450.00 | KRW 44,600.00 | 118.28K |
| 2026-05-27 | KRW 45,850.00 | -2.65% | KRW 46,850.00 | KRW 47,050.00 | KRW 45,400.00 | 108.67K |
| 2026-05-26 | KRW 47,100.00 | -2.28% | KRW 48,900.00 | KRW 49,100.00 | KRW 46,850.00 | 112.88K |
| 2026-05-22 | KRW 48,200.00 | +2.44% | KRW 47,100.00 | KRW 49,050.00 | KRW 47,050.00 | 108.45K |
| 2026-05-21 | KRW 47,050.00 | +0.43% | KRW 47,000.00 | KRW 48,200.00 | KRW 46,800.00 | 98.63K |