JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 66,700.00 | 68,300.00 | 66,700.00 | 67,700.00 | 66,270.11 | 236,881 |
| 2024-04-26 | 66,600.00 | 67,600.00 | 66,500.00 | 66,700.00 | 65,291.23 | 206,695 |
| 2024-04-25 | 67,500.00 | 68,000.00 | 66,300.00 | 66,600.00 | 65,193.34 | 238,300 |
| 2024-04-24 | 67,900.00 | 68,500.00 | 67,500.00 | 68,100.00 | 66,661.66 | 244,754 |
| 2024-04-23 | 67,700.00 | 69,000.00 | 66,800.00 | 68,200.00 | 66,759.55 | 485,767 |
| 2024-04-22 | 65,500.00 | 68,800.00 | 65,500.00 | 67,500.00 | 66,074.34 | 751,098 |
| 2024-04-19 | 64,000.00 | 65,500.00 | 63,200.00 | 65,100.00 | 63,725.03 | 402,329 |
| 2024-04-18 | 63,100.00 | 64,700.00 | 62,900.00 | 64,500.00 | 63,137.70 | 237,343 |
| 2024-04-17 | 63,600.00 | 63,900.00 | 62,600.00 | 62,600.00 | 61,277.83 | 284,070 |
| 2024-04-16 | 63,600.00 | 65,000.00 | 62,800.00 | 63,400.00 | 62,060.93 | 432,506 |
| 2024-04-15 | 63,900.00 | 64,700.00 | 63,700.00 | 64,500.00 | 63,137.70 | 236,151 |
| 2024-04-12 | 65,700.00 | 66,800.00 | 64,100.00 | 64,900.00 | 63,529.25 | 385,500 |
| 2024-04-11 | 64,800.00 | 66,200.00 | 64,500.00 | 65,600.00 | 64,214.46 | 385,802 |
| 2024-04-09 | 67,100.00 | 68,000.00 | 66,500.00 | 66,600.00 | 65,193.34 | 281,695 |
| 2024-04-08 | 68,400.00 | 68,400.00 | 67,200.00 | 67,200.00 | 65,780.67 | 304,674 |
| 2024-04-05 | 67,900.00 | 68,800.00 | 67,700.00 | 68,500.00 | 67,053.21 | 358,525 |
| 2024-04-04 | 70,700.00 | 70,800.00 | 68,200.00 | 68,300.00 | 66,857.44 | 890,841 |
| 2024-04-03 | 69,600.00 | 72,000.00 | 69,600.00 | 71,300.00 | 69,794.08 | 652,205 |
| 2024-04-02 | 70,600.00 | 71,000.00 | 69,500.00 | 70,200.00 | 68,717.31 | 448,824 |
| 2024-04-01 | 73,200.00 | 73,200.00 | 70,900.00 | 71,200.00 | 69,696.19 | 408,329 |
| 2024-03-29 | 71,500.00 | 73,000.00 | 70,100.00 | 72,100.00 | 70,577.18 | 497,754 |
| 2024-03-28 | 72,500.00 | 73,000.00 | 70,700.00 | 71,000.00 | 69,500.41 | 601,858 |
| 2024-03-27 | 71,200.00 | 74,900.00 | 71,000.00 | 72,500.00 | 70,968.73 | 1,493,506 |
| 2024-03-26 | 68,900.00 | 71,800.00 | 67,900.00 | 70,800.00 | 69,304.64 | 966,435 |
| 2024-03-25 | 67,500.00 | 69,000.00 | 67,300.00 | 68,500.00 | 67,053.21 | 342,654 |
| 2024-03-22 | 67,700.00 | 68,300.00 | 66,500.00 | 67,500.00 | 66,074.34 | 466,460 |
| 2024-03-21 | 67,800.00 | 68,700.00 | 67,500.00 | 67,600.00 | 66,172.22 | 478,751 |
| 2024-03-20 | 68,100.00 | 68,300.00 | 67,100.00 | 67,600.00 | 66,172.22 | 342,074 |
| 2024-03-19 | 68,700.00 | 68,800.00 | 67,300.00 | 67,500.00 | 66,074.34 | 490,186 |
| 2024-03-18 | 68,700.00 | 69,600.00 | 67,600.00 | 68,300.00 | 66,857.44 | 483,702 |
| 2024-03-15 | 69,000.00 | 69,400.00 | 67,700.00 | 68,600.00 | 67,151.10 | 579,781 |
| 2024-03-14 | 71,200.00 | 71,400.00 | 69,800.00 | 69,800.00 | 68,325.76 | 572,583 |
| 2024-03-13 | 72,200.00 | 72,300.00 | 71,000.00 | 71,200.00 | 69,696.19 | 349,078 |
| 2024-03-12 | 72,400.00 | 72,700.00 | 70,900.00 | 72,200.00 | 70,675.07 | 498,885 |
| 2024-03-11 | 68,300.00 | 72,500.00 | 67,300.00 | 71,700.00 | 70,185.63 | 948,346 |
| 2024-03-08 | 67,000.00 | 69,000.00 | 66,500.00 | 67,800.00 | 66,368.00 | 859,695 |
| 2024-03-07 | 69,100.00 | 69,300.00 | 66,300.00 | 66,600.00 | 65,193.34 | 1,143,468 |
| 2024-03-06 | 70,800.00 | 71,300.00 | 68,800.00 | 69,300.00 | 67,836.32 | 592,255 |
| 2024-03-05 | 72,600.00 | 72,900.00 | 70,700.00 | 70,800.00 | 69,304.64 | 542,148 |
| 2024-03-04 | 75,500.00 | 76,900.00 | 72,200.00 | 72,200.00 | 70,675.07 | 879,434 |
| 2024-02-29 | 74,000.00 | 76,600.00 | 73,600.00 | 73,700.00 | 72,143.39 | 3,038,341 |
| 2024-02-28 | 73,800.00 | 74,800.00 | 73,500.00 | 74,500.00 | 72,926.49 | 458,775 |
| 2024-02-27 | 77,400.00 | 77,500.00 | 73,300.00 | 74,000.00 | 72,437.05 | 700,131 |
| 2024-02-26 | 75,300.00 | 79,000.00 | 75,300.00 | 77,200.00 | 75,569.46 | 701,999 |
| 2024-02-23 | 77,600.00 | 77,600.00 | 76,100.00 | 76,300.00 | 74,688.47 | 288,671 |
| 2024-02-22 | 77,500.00 | 77,600.00 | 76,200.00 | 76,900.00 | 75,275.80 | 301,303 |
| 2024-02-21 | 77,400.00 | 79,400.00 | 76,900.00 | 77,100.00 | 75,471.57 | 653,867 |
| 2024-02-20 | 76,400.00 | 77,100.00 | 74,600.00 | 76,600.00 | 74,982.13 | 356,436 |
| 2024-02-19 | 77,100.00 | 77,800.00 | 76,600.00 | 77,100.00 | 75,471.57 | 249,714 |
| 2024-02-16 | 77,500.00 | 78,300.00 | 76,000.00 | 76,600.00 | 74,982.13 | 346,273 |
| 2024-02-15 | 77,600.00 | 78,500.00 | 76,600.00 | 76,800.00 | 75,177.91 | 367,823 |
| 2024-02-14 | 74,000.00 | 77,700.00 | 73,400.00 | 77,100.00 | 75,471.57 | 550,854 |
| 2024-02-13 | 76,000.00 | 76,100.00 | 72,000.00 | 74,500.00 | 72,926.49 | 867,108 |
| 2024-02-08 | 75,500.00 | 76,900.00 | 75,100.00 | 76,100.00 | 74,492.69 | 300,403 |
| 2024-02-07 | 75,200.00 | 75,700.00 | 74,200.00 | 75,400.00 | 73,807.48 | 253,013 |
| 2024-02-06 | 75,700.00 | 76,500.00 | 74,700.00 | 74,800.00 | 73,220.15 | 277,244 |
| 2024-02-05 | 77,500.00 | 77,900.00 | 75,900.00 | 75,900.00 | 74,296.92 | 277,352 |
| 2024-02-02 | 77,000.00 | 78,400.00 | 76,300.00 | 76,900.00 | 75,275.80 | 473,222 |
| 2024-02-01 | 75,300.00 | 76,300.00 | 74,500.00 | 76,000.00 | 74,394.81 | 340,614 |
| 2024-01-31 | 76,200.00 | 77,000.00 | 75,000.00 | 75,300.00 | 73,709.59 | 554,890 |
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.