JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 53,000.00 | 54,100.00 | 52,600.00 | 53,200.00 | 52,076.36 | 204,210 |
| 2024-07-25 | 54,000.00 | 54,300.00 | 52,400.00 | 53,200.00 | 52,076.36 | 550,491 |
| 2024-07-24 | 55,700.00 | 56,500.00 | 54,800.00 | 55,100.00 | 53,936.24 | 324,861 |
| 2024-07-23 | 56,300.00 | 57,100.00 | 56,000.00 | 56,300.00 | 55,110.89 | 190,856 |
| 2024-07-22 | 58,900.00 | 59,100.00 | 56,000.00 | 56,000.00 | 54,817.23 | 557,639 |
| 2024-07-19 | 57,300.00 | 59,200.00 | 55,900.00 | 59,000.00 | 57,753.86 | 607,656 |
| 2024-07-18 | 55,300.00 | 58,000.00 | 55,000.00 | 57,900.00 | 56,677.10 | 519,692 |
| 2024-07-17 | 57,000.00 | 57,300.00 | 55,700.00 | 55,800.00 | 54,621.45 | 257,399 |
| 2024-07-16 | 56,800.00 | 58,000.00 | 56,800.00 | 57,000.00 | 55,796.11 | 415,672 |
| 2024-07-15 | 58,000.00 | 58,100.00 | 56,300.00 | 56,700.00 | 55,502.44 | 295,638 |
| 2024-07-12 | 55,600.00 | 58,700.00 | 55,600.00 | 57,500.00 | 56,285.54 | 862,301 |
| 2024-07-11 | 56,600.00 | 56,800.00 | 55,500.00 | 55,600.00 | 54,425.67 | 231,602 |
| 2024-07-10 | 55,900.00 | 56,600.00 | 55,800.00 | 56,400.00 | 55,208.78 | 177,810 |
| 2024-07-09 | 57,000.00 | 57,200.00 | 56,000.00 | 56,100.00 | 54,915.11 | 253,099 |
| 2024-07-08 | 55,500.00 | 56,700.00 | 55,300.00 | 56,700.00 | 55,502.44 | 223,973 |
| 2024-07-05 | 54,600.00 | 55,800.00 | 54,500.00 | 55,700.00 | 54,523.56 | 264,933 |
| 2024-07-04 | 54,800.00 | 55,100.00 | 53,400.00 | 54,800.00 | 53,642.57 | 447,309 |
| 2024-07-03 | 55,400.00 | 56,000.00 | 54,600.00 | 54,800.00 | 53,642.57 | 317,904 |
| 2024-07-02 | 57,200.00 | 57,400.00 | 55,500.00 | 55,500.00 | 54,327.79 | 326,412 |
| 2024-07-01 | 57,400.00 | 58,000.00 | 56,500.00 | 57,500.00 | 56,285.54 | 288,753 |
| 2024-06-28 | 56,100.00 | 57,900.00 | 56,000.00 | 57,300.00 | 56,089.77 | 593,363 |
| 2024-06-27 | 55,600.00 | 56,600.00 | 55,400.00 | 55,800.00 | 54,621.45 | 220,236 |
| 2024-06-26 | 55,000.00 | 55,700.00 | 54,900.00 | 55,400.00 | 54,229.90 | 184,650 |
| 2024-06-25 | 54,900.00 | 55,500.00 | 54,800.00 | 55,000.00 | 53,838.35 | 209,362 |
| 2024-06-24 | 55,900.00 | 56,200.00 | 55,000.00 | 55,100.00 | 53,936.24 | 304,639 |
| 2024-06-21 | 56,300.00 | 56,700.00 | 55,800.00 | 56,100.00 | 54,915.11 | 256,924 |
| 2024-06-20 | 56,000.00 | 57,500.00 | 56,000.00 | 56,200.00 | 55,013.00 | 325,241 |
| 2024-06-19 | 56,900.00 | 57,000.00 | 55,400.00 | 56,200.00 | 55,013.00 | 626,685 |
| 2024-06-18 | 57,200.00 | 57,500.00 | 56,600.00 | 56,900.00 | 55,698.22 | 285,469 |
| 2024-06-17 | 57,100.00 | 57,600.00 | 56,200.00 | 57,200.00 | 55,991.88 | 459,719 |
| 2024-06-14 | 57,800.00 | 58,000.00 | 57,200.00 | 57,300.00 | 56,089.77 | 281,359 |
| 2024-06-13 | 58,000.00 | 58,100.00 | 57,500.00 | 57,700.00 | 56,481.32 | 360,760 |
| 2024-06-12 | 59,800.00 | 59,800.00 | 57,500.00 | 57,900.00 | 56,677.10 | 416,026 |
| 2024-06-11 | 57,900.00 | 59,500.00 | 57,900.00 | 59,200.00 | 57,949.64 | 476,202 |
| 2024-06-10 | 57,800.00 | 57,900.00 | 57,100.00 | 57,700.00 | 56,481.32 | 254,083 |
| 2024-06-07 | 58,600.00 | 58,900.00 | 58,000.00 | 58,100.00 | 56,872.87 | 237,016 |
| 2024-06-05 | 58,900.00 | 59,100.00 | 58,300.00 | 58,400.00 | 57,166.54 | 244,569 |
| 2024-06-04 | 58,900.00 | 59,300.00 | 58,400.00 | 58,600.00 | 57,362.31 | 278,111 |
| 2024-06-03 | 58,500.00 | 59,300.00 | 58,200.00 | 58,700.00 | 57,460.20 | 267,308 |
| 2024-05-31 | 57,700.00 | 58,500.00 | 57,200.00 | 58,100.00 | 56,872.87 | 368,261 |
| 2024-05-30 | 57,500.00 | 58,500.00 | 56,900.00 | 58,200.00 | 56,970.76 | 414,348 |
| 2024-05-29 | 58,900.00 | 59,100.00 | 57,700.00 | 58,000.00 | 56,774.98 | 355,199 |
| 2024-05-28 | 60,500.00 | 60,500.00 | 58,700.00 | 58,800.00 | 57,558.09 | 550,096 |
| 2024-05-27 | 62,000.00 | 62,300.00 | 59,900.00 | 60,500.00 | 59,222.18 | 883,139 |
| 2024-05-24 | 59,800.00 | 60,900.00 | 59,500.00 | 59,600.00 | 58,341.19 | 458,664 |
| 2024-05-23 | 57,800.00 | 61,100.00 | 57,600.00 | 60,600.00 | 59,320.07 | 1,084,358 |
| 2024-05-22 | 58,100.00 | 58,700.00 | 57,600.00 | 57,600.00 | 56,383.43 | 407,649 |
| 2024-05-21 | 59,000.00 | 59,100.00 | 58,000.00 | 58,000.00 | 56,774.98 | 499,333 |
| 2024-05-20 | 60,200.00 | 60,500.00 | 59,000.00 | 59,100.00 | 57,851.75 | 564,409 |
| 2024-05-17 | 60,300.00 | 60,800.00 | 60,000.00 | 60,000.00 | 58,732.74 | 532,807 |
| 2024-05-16 | 60,100.00 | 60,800.00 | 59,900.00 | 60,100.00 | 58,830.63 | 729,860 |
| 2024-05-14 | 60,300.00 | 60,700.00 | 59,500.00 | 60,100.00 | 58,830.63 | 849,580 |
| 2024-05-13 | 65,800.00 | 65,900.00 | 60,000.00 | 60,100.00 | 58,830.63 | 3,465,685 |
| 2024-05-10 | 69,200.00 | 70,700.00 | 68,300.00 | 69,300.00 | 67,836.32 | 651,546 |
| 2024-05-09 | 69,700.00 | 70,500.00 | 69,000.00 | 69,000.00 | 67,542.65 | 365,481 |
| 2024-05-08 | 69,900.00 | 70,500.00 | 69,100.00 | 69,600.00 | 68,129.98 | 317,885 |
| 2024-05-07 | 70,700.00 | 70,700.00 | 68,500.00 | 70,000.00 | 68,521.53 | 504,482 |
| 2024-05-03 | 67,900.00 | 70,000.00 | 67,600.00 | 69,900.00 | 68,423.64 | 528,095 |
| 2024-05-02 | 66,900.00 | 68,400.00 | 66,300.00 | 67,700.00 | 66,270.11 | 257,516 |
| 2024-04-30 | 67,700.00 | 68,000.00 | 66,400.00 | 66,700.00 | 65,291.23 | 258,384 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 877.0000 KRW |
| 2024-12-27 | 534.0000 KRW |
| 2023-12-27 | 574.0000 KRW |
| 2022-12-28 | 369.0000 KRW |
| 2021-12-29 | 369.0000 KRW |
| 2020-12-29 | 154.0000 KRW |
| 2019-12-27 | 155.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.