JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 125,700.00 | 127,900.00 | 119,700.00 | 121,000.00 | 117,753.44 | 833,600 |
| 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 |
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.