U.S. Markets open in 1 hr 15 mins

YG Entertainment Inc. (122870.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
24,850.00-250.00 (-1.00%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201725,650.0025,650.0025,000.0025,100.0025,100.0098,585
Sep 21, 201726,100.0026,150.0025,650.0025,700.0025,700.0067,450
Sep 20, 201726,600.0026,600.0026,100.0026,100.0026,100.0055,665
Sep 19, 201726,700.0027,200.0026,350.0026,400.0026,400.0075,833
Sep 18, 201726,450.0026,700.0026,400.0026,650.0026,650.0052,534
Sep 15, 201726,500.0026,700.0026,250.0026,600.0026,600.0066,299
Sep 14, 201726,200.0026,700.0026,200.0026,500.0026,500.0049,522
Sep 13, 201727,000.0027,150.0026,250.0026,400.0026,400.0075,670
Sep 12, 201726,100.0027,100.0026,100.0026,900.0026,900.0086,977
Sep 11, 201726,250.0026,400.0026,000.0026,200.0026,200.0073,648
Sep 08, 201727,000.0027,050.0026,300.0026,350.0026,350.0092,932
Sep 07, 201726,950.0027,100.0026,850.0027,000.0027,000.0038,090
Sep 06, 201726,850.0027,100.0026,750.0026,950.0026,950.0045,059
Sep 05, 201726,950.0027,150.0026,500.0026,850.0026,850.0051,988
Sep 04, 201727,000.0027,200.0026,650.0026,950.0026,950.0074,052
Sep 01, 201727,500.0027,600.0027,300.0027,500.0027,500.0040,276
Aug 31, 201727,500.0027,700.0027,350.0027,500.0027,500.0066,160
Aug 30, 201727,700.0027,900.0027,500.0027,500.0027,500.0048,025
Aug 29, 201727,700.0027,800.0027,500.0027,700.0027,700.0039,130
Aug 28, 201727,850.0028,000.0027,700.0027,800.0027,800.0056,900
Aug 25, 201727,900.0028,250.0027,700.0027,850.0027,850.0052,668
Aug 24, 201727,350.0028,200.0027,350.0027,650.0027,650.0064,294
Aug 23, 201727,700.0027,700.0027,350.0027,400.0027,400.0037,215
Aug 22, 201727,500.0027,750.0027,400.0027,450.0027,450.0038,489
Aug 21, 201727,800.0027,800.0027,500.0027,600.0027,600.0051,162
Aug 18, 201728,100.0028,100.0027,500.0027,800.0027,800.0055,687
Aug 17, 201727,600.0028,200.0027,400.0028,200.0028,200.0044,095
Aug 16, 201727,600.0027,900.0027,350.0027,550.0027,550.0060,082
Aug 14, 201727,650.0028,200.0027,450.0027,600.0027,600.0055,774
Aug 11, 201727,500.0028,500.0027,500.0027,900.0027,900.0057,415
Aug 10, 201728,050.0028,350.0027,850.0027,900.0027,900.0052,451
Aug 09, 201728,700.0028,700.0028,050.0028,050.0028,050.0068,070
Aug 08, 201728,600.0028,900.0028,450.0028,700.0028,700.0029,475
Aug 07, 201728,800.0029,050.0028,500.0028,550.0028,550.0049,727
Aug 04, 201728,550.0029,050.0028,400.0028,450.0028,450.0074,924
Aug 03, 201729,450.0029,500.0028,450.0028,550.0028,550.00116,177
Aug 02, 201729,950.0030,000.0029,350.0029,450.0029,450.0057,250
Aug 01, 201729,450.0029,850.0029,400.0029,750.0029,750.0082,133
Jul 31, 201730,100.0030,300.0029,350.0029,500.0029,500.00165,331
Jul 28, 201731,550.0031,650.0030,700.0030,700.0030,700.0092,069
Jul 27, 201730,650.0031,600.0030,600.0031,500.0031,500.00147,850
Jul 26, 201730,450.0030,700.0030,350.0030,650.0030,650.0044,413
Jul 25, 201730,800.0030,800.0030,350.0030,400.0030,400.0036,846
Jul 24, 201730,300.0030,700.0030,100.0030,700.0030,700.0039,321
Jul 21, 201730,500.0030,850.0030,100.0030,300.0030,300.0055,296
Jul 20, 201731,000.0031,050.0030,600.0030,650.0030,650.0059,106
Jul 19, 201730,100.0030,900.0030,100.0030,800.0030,800.0076,237
Jul 18, 201730,050.0030,550.0030,000.0030,300.0030,300.0060,325
Jul 17, 201729,550.0030,200.0029,500.0030,000.0030,000.0070,658
Jul 14, 201730,100.0030,350.0029,250.0029,550.0029,550.0098,108
Jul 13, 201730,050.0030,500.0030,000.0030,150.0030,150.0056,286
Jul 12, 201730,750.0030,800.0030,100.0030,150.0030,150.0056,535
Jul 11, 201730,300.0031,100.0030,250.0030,500.0030,500.0063,235
Jul 10, 201731,600.0031,700.0030,600.0030,750.0030,750.0063,428
Jul 07, 201731,150.0031,600.0030,750.0031,600.0031,600.0047,006
Jul 06, 201731,400.0031,500.0030,700.0031,200.0031,200.0048,102
Jul 05, 201731,400.0031,850.0031,000.0031,050.0031,050.0059,465
Jul 04, 201732,300.0032,300.0031,100.0031,500.0031,500.0059,231
Jul 03, 201732,250.0032,450.0031,600.0031,900.0031,900.00107,846
Jun 30, 201730,950.0031,650.0030,950.0031,500.0031,500.0043,501
Jun 29, 201730,950.0031,600.0030,850.0031,100.0031,100.0052,191
Jun 28, 201731,500.0031,550.0031,000.0031,000.0031,000.0061,828
Jun 27, 201732,000.0032,000.0031,600.0031,650.0031,650.0051,333
Jun 26, 201732,400.0032,400.0031,600.0031,700.0031,700.0091,749
Jun 23, 201730,550.0031,900.0030,550.0031,750.0031,750.0098,579
Jun 22, 201731,200.0031,250.0030,800.0030,800.0030,800.0065,144
Jun 21, 201730,700.0031,000.0030,600.0030,950.0030,950.0067,662
Jun 20, 201731,500.0031,650.0030,800.0031,000.0031,000.00129,096
Jun 19, 201732,150.0032,150.0031,600.0031,650.0031,650.0066,808
Jun 16, 201732,000.0032,200.0031,750.0031,950.0031,950.0070,212
Jun 15, 201732,400.0032,650.0032,000.0032,050.0032,050.0095,156
Jun 14, 201732,300.0032,550.0032,050.0032,300.0032,300.0079,213
Jun 13, 201732,200.0032,550.0031,700.0032,200.0032,200.00188,492
Jun 12, 201733,300.0033,500.0032,200.0032,550.0032,550.00171,118
Jun 09, 201733,700.0033,750.0033,050.0033,500.0033,500.00143,263
Jun 08, 201732,300.0033,400.0032,300.0033,150.0033,150.00150,577
Jun 07, 201733,450.0033,450.0032,500.0032,600.0032,600.00219,408
Jun 05, 201733,750.0033,750.0032,900.0033,450.0033,450.00102,469
Jun 02, 201732,850.0034,050.0032,550.0033,350.0033,350.00323,183
Jun 01, 201734,950.0034,950.0032,200.0033,000.0033,000.00247,102
May 31, 201734,700.0034,700.0034,000.0034,600.0034,600.0097,056
May 30, 201734,500.0034,750.0034,300.0034,450.0034,450.0081,783
May 29, 201734,550.0034,700.0033,850.0034,250.0034,250.0096,819
May 26, 201734,400.0034,900.0034,300.0034,550.0034,550.0098,356
May 25, 201735,100.0035,150.0034,000.0034,100.0034,100.00213,177
May 24, 201734,950.0035,350.0034,750.0035,050.0035,050.00124,061
May 23, 201734,900.0035,400.0034,500.0034,950.0034,950.00145,134
May 22, 201735,850.0036,050.0034,750.0035,000.0035,000.00238,375
May 19, 201736,450.0036,450.0035,700.0035,850.0035,850.00153,125
May 18, 201735,600.0036,150.0035,100.0036,150.0036,150.00226,376
May 17, 201734,900.0036,000.0034,800.0035,650.0035,650.00363,657
May 16, 201734,700.0035,050.0034,250.0034,550.0034,550.00238,590
May 15, 201733,500.0034,800.0033,050.0034,350.0034,350.00359,915
May 12, 201733,950.0033,950.0033,000.0033,500.0033,500.00253,180
May 11, 201732,750.0034,100.0031,800.0034,000.0034,000.00375,499
May 10, 201733,250.0033,300.0032,250.0032,650.0032,650.00178,104
May 08, 201731,750.0033,050.0031,750.0033,000.0033,000.00313,502
May 04, 201731,100.0031,750.0031,050.0031,750.0031,750.00140,814
May 02, 201730,200.0031,150.0030,200.0031,100.0031,100.00122,228
Apr 28, 201730,500.0030,850.0030,100.0030,200.0030,200.0091,890
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...