JYP Entertainment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	128,200.00	129,600.00	124,900.00	126,400.00	123,008.55	689,523
2023-08-01	135,500.00	136,000.00	126,800.00	129,700.00	126,220.01	1,059,214
2023-07-31	136,800.00	138,400.00	133,700.00	136,400.00	132,740.24	439,002
2023-07-28	135,000.00	138,700.00	132,100.00	135,000.00	131,377.80	372,222
2023-07-27	133,200.00	138,500.00	132,600.00	134,400.00	130,793.90	835,171
2023-07-26	141,600.00	141,700.00	130,500.00	130,500.00	126,998.54	896,601
2023-07-25	128,900.00	146,600.00	128,800.00	141,100.00	137,314.13	1,378,409
2023-07-24	132,900.00	133,300.00	128,200.00	129,000.00	125,538.79	442,444
2023-07-21	133,600.00	134,900.00	129,900.00	132,700.00	129,139.51	335,736
2023-07-20	128,900.00	135,900.00	126,600.00	133,600.00	130,015.37	568,410
2023-07-19	126,200.00	129,200.00	122,700.00	128,700.00	125,246.84	393,599
2023-07-18	126,100.00	128,100.00	124,800.00	126,000.00	122,619.28	424,824
2023-07-17	127,500.00	128,600.00	123,400.00	124,000.00	120,672.94	543,300
2023-07-14	133,800.00	134,100.00	126,000.00	127,100.00	123,689.77	598,564
2023-07-13	137,700.00	138,900.00	131,100.00	132,100.00	128,555.61	444,489
2023-07-12	136,300.00	137,000.00	132,700.00	135,000.00	131,377.80	307,102
2023-07-11	128,300.00	134,900.00	126,000.00	134,300.00	130,696.58	419,228
2023-07-10	130,500.00	133,300.00	126,800.00	128,100.00	124,662.94	405,758
2023-07-07	132,000.00	133,300.00	129,100.00	130,800.00	127,290.49	306,242
2023-07-06	136,000.00	136,900.00	131,800.00	132,500.00	128,944.88	445,269
2023-07-05	134,600.00	137,600.00	131,000.00	135,800.00	132,156.34	429,583
2023-07-04	130,300.00	138,400.00	128,000.00	136,000.00	132,350.97	569,405
2023-07-03	130,800.00	131,000.00	126,400.00	130,300.00	126,803.91	397,182
2023-06-30	127,400.00	133,600.00	126,700.00	130,800.00	127,290.49	627,590
2023-06-29	122,300.00	128,000.00	122,300.00	124,900.00	121,548.80	376,280
2023-06-28	126,300.00	126,500.00	122,500.00	122,600.00	119,310.51	413,691
2023-06-27	129,300.00	130,300.00	122,300.00	124,900.00	121,548.80	794,119
2023-06-26	129,300.00	131,400.00	128,500.00	130,000.00	126,511.96	329,926
2023-06-23	134,300.00	134,400.00	129,900.00	131,300.00	127,777.08	451,279
2023-06-22	132,400.00	135,900.00	132,200.00	134,000.00	130,404.63	275,296
2023-06-21	138,700.00	140,600.00	133,500.00	134,400.00	130,793.90	425,154
2023-06-20	135,800.00	139,200.00	135,100.00	138,800.00	135,075.84	371,580
2023-06-19	136,200.00	136,400.00	133,300.00	136,100.00	132,448.29	244,897
2023-06-16	137,400.00	137,900.00	135,000.00	136,000.00	132,350.97	261,448
2023-06-15	136,200.00	138,600.00	135,300.00	137,000.00	133,324.14	364,569
2023-06-14	133,200.00	138,700.00	133,200.00	135,000.00	131,377.80	612,243
2023-06-13	132,500.00	134,500.00	130,900.00	133,200.00	129,626.10	332,287
2023-06-12	132,400.00	132,800.00	129,000.00	132,400.00	128,847.56	393,686
2023-06-09	128,700.00	134,300.00	127,700.00	131,200.00	127,679.76	619,138
2023-06-08	126,800.00	129,000.00	126,500.00	128,300.00	124,857.57	425,623
2023-06-07	125,500.00	129,200.00	123,700.00	127,500.00	124,079.04	426,654
2023-06-05	127,300.00	128,700.00	123,300.00	126,300.00	122,911.23	417,960
2023-06-02	127,300.00	130,300.00	124,700.00	128,700.00	125,246.84	577,949
2023-06-01	122,200.00	128,900.00	121,400.00	127,300.00	123,884.40	776,275
2023-05-31	120,100.00	126,600.00	118,400.00	122,000.00	118,726.61	867,700
2023-05-30	114,400.00	122,500.00	113,300.00	122,200.00	118,921.24	841,508
2023-05-26	112,400.00	116,100.00	110,200.00	113,700.00	110,649.31	307,002
2023-05-25	111,800.00	114,500.00	109,600.00	112,300.00	109,286.87	416,122
2023-05-24	116,400.00	116,400.00	111,400.00	113,500.00	110,454.67	435,191
2023-05-23	114,800.00	116,300.00	113,700.00	115,700.00	112,595.64	422,033
2023-05-22	115,700.00	115,700.00	112,500.00	114,100.00	111,038.57	459,449
2023-05-19	120,100.00	120,500.00	114,500.00	115,700.00	112,595.64	594,242
2023-05-18	118,900.00	120,900.00	116,500.00	119,800.00	116,585.64	599,196
2023-05-17	112,300.00	120,400.00	112,200.00	119,500.00	116,293.68	1,478,262
2023-05-16	105,000.00	115,800.00	105,000.00	115,400.00	112,303.69	3,329,160
2023-05-15	94,600.00	95,500.00	92,200.00	95,500.00	92,937.63	601,239
2023-05-12	93,600.00	96,400.00	92,500.00	94,300.00	91,769.83	836,365
2023-05-11	93,400.00	93,400.00	90,000.00	92,000.00	89,531.54	421,970
2023-05-10	92,400.00	93,500.00	91,600.00	92,800.00	90,310.07	191,761
2023-05-09	92,200.00	93,200.00	91,100.00	91,900.00	89,434.22	226,317

← NewerPage 14 of 21 · 1,223 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.