JYP Entertainment Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	77,500.00	78,000.00	76,100.00	76,800.00	75,177.91	599,180
2024-01-29	81,500.00	81,600.00	76,500.00	77,100.00	75,471.57	1,218,272
2024-01-26	82,000.00	82,700.00	81,500.00	81,900.00	80,170.19	414,747
2024-01-25	83,700.00	83,800.00	80,900.00	82,000.00	80,268.08	511,600
2024-01-24	84,300.00	85,100.00	83,700.00	84,200.00	82,421.62	230,892
2024-01-23	85,100.00	85,500.00	83,600.00	84,600.00	82,813.17	363,568
2024-01-22	85,100.00	85,800.00	84,000.00	84,400.00	82,617.39	511,666
2024-01-19	83,000.00	85,300.00	83,000.00	84,100.00	82,323.73	757,038
2024-01-18	82,100.00	85,400.00	80,600.00	82,600.00	80,855.41	1,344,369
2024-01-17	82,800.00	85,500.00	82,300.00	82,900.00	81,149.07	1,167,706
2024-01-16	87,500.00	87,800.00	81,500.00	82,000.00	80,268.08	1,751,528
2024-01-15	95,500.00	96,000.00	89,000.00	89,000.00	87,120.23	1,189,769
2024-01-12	100,800.00	101,700.00	95,800.00	96,600.00	94,559.72	426,244
2024-01-11	100,000.00	101,500.00	99,600.00	100,400.00	98,279.46	292,070
2024-01-10	102,500.00	103,300.00	99,900.00	100,300.00	98,181.57	326,698
2024-01-09	103,400.00	104,500.00	101,900.00	103,000.00	100,824.54	375,983
2024-01-08	106,000.00	106,000.00	104,000.00	104,200.00	101,999.20	247,058
2024-01-05	104,000.00	106,000.00	102,200.00	105,400.00	103,173.85	442,098
2024-01-04	100,000.00	104,300.00	99,900.00	103,200.00	101,020.32	383,496
2024-01-03	100,000.00	101,000.00	98,800.00	100,600.00	98,475.23	304,238
2024-01-02	100,000.00	102,400.00	99,000.00	101,400.00	99,258.33	206,572
2023-12-28	100,700.00	101,500.00	99,000.00	101,300.00	99,160.45	228,261
2023-12-27	100,000.00	100,500.00	98,400.00	100,300.00	98,181.57	254,127
2023-12-26	100,500.00	100,700.00	97,400.00	98,400.00	95,759.82	423,836
2023-12-22	104,100.00	104,800.00	100,400.00	100,500.00	97,803.48	278,635
2023-12-21	103,600.00	106,200.00	102,000.00	102,900.00	100,139.08	339,661
2023-12-20	106,000.00	108,400.00	104,100.00	104,500.00	101,696.15	595,180
2023-12-19	97,700.00	105,500.00	97,200.00	104,400.00	101,598.83	1,357,833
2023-12-18	95,200.00	97,800.00	94,400.00	96,800.00	94,202.75	477,933
2023-12-15	92,600.00	94,100.00	92,400.00	94,100.00	91,575.19	302,744
2023-12-14	94,400.00	94,700.00	92,300.00	92,300.00	89,823.49	383,290
2023-12-13	92,400.00	93,900.00	91,900.00	92,900.00	90,407.39	235,853
2023-12-12	94,500.00	94,800.00	91,600.00	92,900.00	90,407.39	469,787
2023-12-11	95,400.00	96,300.00	94,500.00	95,000.00	92,451.05	204,463
2023-12-08	93,200.00	95,400.00	92,100.00	94,400.00	91,867.15	270,714
2023-12-07	94,500.00	94,900.00	93,000.00	93,100.00	90,602.03	186,546
2023-12-06	92,200.00	98,100.00	91,700.00	94,500.00	91,964.46	834,291
2023-12-05	92,000.00	93,700.00	90,700.00	91,700.00	89,239.59	286,669
2023-12-04	96,900.00	96,900.00	91,800.00	92,400.00	89,920.81	365,073
2023-12-01	95,800.00	97,300.00	94,300.00	95,500.00	92,937.63	287,739
2023-11-30	93,900.00	96,000.00	91,900.00	96,000.00	93,424.22	672,530
2023-11-29	95,300.00	95,700.00	92,800.00	93,900.00	91,380.56	395,909
2023-11-28	96,000.00	97,000.00	94,200.00	95,000.00	92,451.05	362,933
2023-11-27	97,700.00	97,900.00	95,500.00	96,100.00	93,521.53	203,623
2023-11-24	98,200.00	98,700.00	96,600.00	97,100.00	94,494.70	162,006
2023-11-23	97,400.00	99,100.00	96,200.00	98,200.00	95,565.19	305,236
2023-11-22	95,700.00	97,500.00	95,000.00	96,600.00	94,008.12	249,396
2023-11-21	93,100.00	97,000.00	93,100.00	96,600.00	94,008.12	629,130
2023-11-20	91,600.00	94,600.00	91,200.00	92,400.00	89,920.81	970,514
2023-11-17	100,100.00	101,000.00	89,500.00	90,300.00	87,877.15	1,478,659
2023-11-16	100,700.00	102,800.00	99,600.00	99,800.00	97,122.26	324,000
2023-11-15	100,900.00	101,000.00	98,500.00	99,800.00	97,122.26	372,398
2023-11-14	98,100.00	101,000.00	97,100.00	98,500.00	95,857.14	414,539
2023-11-13	106,200.00	108,300.00	96,200.00	97,600.00	94,981.29	1,325,148
2023-11-10	104,900.00	105,900.00	102,000.00	103,400.00	100,625.67	218,172
2023-11-09	104,500.00	106,500.00	100,700.00	104,900.00	102,085.42	339,158
2023-11-08	105,300.00	105,800.00	103,500.00	103,700.00	100,917.62	210,486
2023-11-07	107,000.00	108,400.00	103,500.00	104,400.00	101,598.83	312,815
2023-11-06	106,400.00	107,900.00	104,000.00	107,900.00	105,004.93	548,770
2023-11-03	108,100.00	109,200.00	104,600.00	105,000.00	102,182.74	247,760

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.