JYP Entertainment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	72,700.00	74,000.00	71,600.00	72,600.00	70,652.06	422,358
2023-02-08	72,400.00	73,400.00	71,700.00	72,600.00	70,652.06	316,641
2023-02-07	71,800.00	73,300.00	70,900.00	71,800.00	69,873.53	350,664
2023-02-06	72,800.00	73,100.00	71,100.00	71,400.00	69,484.26	273,153
2023-02-03	72,300.00	73,500.00	71,400.00	72,800.00	70,846.70	320,182
2023-02-02	72,600.00	73,100.00	70,800.00	72,100.00	70,165.48	264,698
2023-02-01	72,800.00	73,000.00	71,500.00	72,100.00	70,165.48	210,046
2023-01-31	70,200.00	73,000.00	70,100.00	72,500.00	70,554.75	380,705
2023-01-30	71,300.00	71,800.00	70,100.00	70,500.00	68,608.41	217,376
2023-01-27	69,000.00	71,500.00	68,800.00	71,100.00	69,192.31	493,335
2023-01-26	67,600.00	69,600.00	66,800.00	68,600.00	66,759.39	441,583
2023-01-25	67,400.00	68,200.00	66,700.00	67,500.00	65,688.90	274,608
2023-01-20	67,100.00	67,600.00	65,700.00	66,900.00	65,105.00	434,430
2023-01-19	64,600.00	67,400.00	64,400.00	66,900.00	65,105.00	534,076
2023-01-18	64,200.00	65,200.00	63,800.00	64,800.00	63,061.35	357,493
2023-01-17	64,000.00	64,800.00	63,200.00	63,900.00	62,185.49	330,709
2023-01-16	63,900.00	64,400.00	63,400.00	63,800.00	62,088.18	232,508
2023-01-13	66,000.00	66,600.00	63,600.00	63,900.00	62,185.49	527,302
2023-01-12	65,900.00	66,700.00	64,700.00	66,000.00	64,229.15	437,126
2023-01-11	64,300.00	65,700.00	64,000.00	65,400.00	63,645.25	297,456
2023-01-10	65,600.00	65,900.00	63,600.00	63,800.00	62,088.18	384,585
2023-01-09	63,500.00	65,900.00	63,500.00	65,600.00	63,839.88	405,861
2023-01-06	64,500.00	64,500.00	62,200.00	63,100.00	61,406.96	483,954
2023-01-05	65,100.00	65,800.00	63,200.00	64,600.00	62,866.71	391,061
2023-01-04	67,500.00	67,600.00	64,600.00	65,100.00	63,353.30	724,974
2023-01-03	66,900.00	69,400.00	66,500.00	68,000.00	66,175.49	514,102
2023-01-02	67,800.00	68,200.00	64,300.00	67,200.00	65,396.95	467,158
2022-12-29	66,500.00	67,900.00	66,200.00	67,800.00	65,980.85	361,815
2022-12-28	67,700.00	68,100.00	65,700.00	66,900.00	65,105.00	468,211
2022-12-27	67,300.00	68,400.00	67,000.00	68,200.00	66,011.02	462,339
2022-12-26	67,400.00	67,800.00	66,600.00	67,300.00	65,139.91	468,354
2022-12-23	66,100.00	67,500.00	66,000.00	66,900.00	64,752.75	346,656
2022-12-22	66,900.00	68,100.00	65,800.00	67,900.00	65,720.65	233,040
2022-12-21	67,200.00	67,200.00	64,500.00	66,200.00	64,075.21	245,824
2022-12-20	67,200.00	68,200.00	66,200.00	66,300.00	64,172.00	262,712
2022-12-19	65,200.00	67,700.00	65,000.00	67,500.00	65,333.49	395,890
2022-12-16	63,200.00	65,700.00	63,200.00	65,200.00	63,107.31	258,990
2022-12-15	64,900.00	66,200.00	64,100.00	64,200.00	62,139.41	194,212
2022-12-14	63,900.00	65,500.00	63,700.00	65,300.00	63,204.10	262,979
2022-12-13	65,800.00	65,900.00	63,400.00	63,800.00	61,752.24	309,323
2022-12-12	65,200.00	67,800.00	65,100.00	65,100.00	63,010.52	427,119
2022-12-09	64,000.00	65,800.00	64,000.00	65,000.00	62,913.73	358,533
2022-12-08	63,300.00	64,200.00	62,300.00	63,400.00	61,365.08	356,146
2022-12-07	63,300.00	64,200.00	62,700.00	63,300.00	61,268.29	286,153
2022-12-06	64,200.00	64,500.00	62,800.00	63,800.00	61,752.24	262,581
2022-12-05	64,500.00	66,100.00	64,200.00	64,200.00	62,139.41	234,140
2022-12-02	64,200.00	65,100.00	63,400.00	64,500.00	62,429.78	281,564
2022-12-01	61,500.00	65,400.00	61,400.00	64,600.00	62,526.57	845,909
2022-11-30	61,200.00	61,600.00	59,900.00	60,600.00	58,654.95	192,278
2022-11-29	59,600.00	61,700.00	59,500.00	61,200.00	59,235.70	223,551
2022-11-28	61,400.00	61,600.00	58,800.00	60,300.00	58,364.58	358,079
2022-11-25	61,900.00	62,600.00	60,800.00	61,600.00	59,622.86	186,750
2022-11-24	61,000.00	62,000.00	60,600.00	61,700.00	59,719.65	244,646
2022-11-23	60,100.00	61,700.00	60,000.00	61,200.00	59,235.70	406,475
2022-11-22	59,000.00	60,400.00	57,900.00	59,100.00	57,203.10	283,421
2022-11-21	59,600.00	60,300.00	58,800.00	59,400.00	57,493.47	293,172
2022-11-18	61,500.00	61,600.00	59,400.00	59,500.00	57,590.26	389,579
2022-11-17	59,900.00	62,200.00	59,900.00	61,500.00	59,526.07	425,608
2022-11-16	58,700.00	60,400.00	58,300.00	60,300.00	58,364.58	526,564
2022-11-15	57,900.00	59,600.00	57,400.00	58,200.00	56,331.99	673,942

← NewerPage 16 of 21 · 1,229 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.