JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 76,900.00 | 76,900.00 | 75,500.00 | 76,100.00 | 75,062.06 | 336,549 |
| 2025-10-23 | 75,000.00 | 79,300.00 | 74,600.00 | 77,000.00 | 75,949.78 | 913,710 |
| 2025-10-22 | 75,000.00 | 75,500.00 | 73,600.00 | 75,100.00 | 74,075.70 | 188,997 |
| 2025-10-21 | 72,900.00 | 75,900.00 | 72,600.00 | 75,300.00 | 74,272.97 | 639,153 |
| 2025-10-20 | 72,000.00 | 73,200.00 | 71,700.00 | 72,700.00 | 71,708.43 | 216,082 |
| 2025-10-17 | 72,900.00 | 73,200.00 | 71,600.00 | 71,700.00 | 70,722.07 | 308,157 |
| 2025-10-16 | 73,600.00 | 73,600.00 | 72,600.00 | 72,700.00 | 71,708.43 | 303,822 |
| 2025-10-15 | 74,900.00 | 75,100.00 | 72,500.00 | 73,100.00 | 72,102.98 | 432,114 |
| 2025-10-14 | 77,000.00 | 77,000.00 | 73,600.00 | 73,900.00 | 72,892.06 | 414,591 |
| 2025-10-13 | 74,000.00 | 77,000.00 | 73,700.00 | 77,000.00 | 75,949.78 | 378,349 |
| 2025-10-10 | 74,100.00 | 75,600.00 | 73,600.00 | 75,100.00 | 74,075.70 | 219,284 |
| 2025-10-02 | 74,100.00 | 74,300.00 | 73,300.00 | 73,500.00 | 72,497.52 | 278,397 |
| 2025-10-01 | 75,100.00 | 75,200.00 | 73,700.00 | 73,800.00 | 72,793.43 | 377,642 |
| 2025-09-30 | 76,100.00 | 76,100.00 | 74,200.00 | 74,600.00 | 73,582.52 | 238,408 |
| 2025-09-29 | 76,500.00 | 76,500.00 | 75,400.00 | 76,300.00 | 75,259.33 | 199,470 |
| 2025-09-26 | 74,900.00 | 77,200.00 | 73,900.00 | 76,000.00 | 74,963.42 | 623,501 |
| 2025-09-25 | 74,200.00 | 75,300.00 | 74,000.00 | 74,200.00 | 73,187.97 | 256,874 |
| 2025-09-24 | 76,200.00 | 76,200.00 | 73,800.00 | 74,900.00 | 73,878.42 | 277,557 |
| 2025-09-23 | 76,900.00 | 77,100.00 | 75,700.00 | 75,800.00 | 74,766.15 | 252,689 |
| 2025-09-22 | 78,300.00 | 78,300.00 | 76,800.00 | 77,000.00 | 75,949.78 | 299,882 |
| 2025-09-19 | 77,100.00 | 78,000.00 | 76,400.00 | 78,000.00 | 76,936.14 | 407,250 |
| 2025-09-18 | 77,200.00 | 77,500.00 | 76,500.00 | 77,100.00 | 76,048.42 | 289,798 |
| 2025-09-17 | 76,700.00 | 77,500.00 | 76,300.00 | 76,500.00 | 75,456.60 | 270,888 |
| 2025-09-16 | 76,000.00 | 76,400.00 | 75,500.00 | 76,200.00 | 75,160.69 | 196,066 |
| 2025-09-15 | 75,900.00 | 76,600.00 | 75,800.00 | 76,100.00 | 75,062.06 | 206,155 |
| 2025-09-12 | 76,200.00 | 77,200.00 | 75,900.00 | 76,800.00 | 75,752.51 | 375,322 |
| 2025-09-11 | 76,700.00 | 77,000.00 | 75,500.00 | 75,600.00 | 74,568.88 | 598,700 |
| 2025-09-10 | 80,100.00 | 80,100.00 | 76,600.00 | 77,000.00 | 75,949.78 | 1,464,669 |
| 2025-09-09 | 75,700.00 | 76,000.00 | 74,700.00 | 75,000.00 | 73,977.06 | 189,624 |
| 2025-09-08 | 75,700.00 | 76,000.00 | 74,000.00 | 75,600.00 | 74,568.88 | 171,230 |
| 2025-09-05 | 75,200.00 | 76,900.00 | 74,900.00 | 75,200.00 | 74,174.33 | 363,964 |
| 2025-09-04 | 73,700.00 | 74,400.00 | 73,100.00 | 74,100.00 | 73,089.34 | 148,455 |
| 2025-09-03 | 74,400.00 | 74,600.00 | 72,400.00 | 73,500.00 | 72,497.52 | 262,567 |
| 2025-09-02 | 74,500.00 | 75,100.00 | 73,200.00 | 74,400.00 | 73,385.24 | 244,055 |
| 2025-09-01 | 75,300.00 | 75,800.00 | 73,500.00 | 73,800.00 | 72,793.43 | 391,253 |
| 2025-08-29 | 73,800.00 | 74,200.00 | 72,500.00 | 72,700.00 | 71,708.43 | 227,885 |
| 2025-08-28 | 74,200.00 | 74,200.00 | 72,900.00 | 73,200.00 | 72,201.61 | 435,891 |
| 2025-08-27 | 76,600.00 | 76,900.00 | 74,600.00 | 75,300.00 | 74,272.97 | 466,515 |
| 2025-08-26 | 77,700.00 | 79,500.00 | 76,400.00 | 76,500.00 | 75,456.60 | 537,451 |
| 2025-08-25 | 78,000.00 | 78,200.00 | 77,000.00 | 77,500.00 | 76,442.96 | 275,519 |
| 2025-08-22 | 79,000.00 | 79,500.00 | 76,600.00 | 77,000.00 | 75,949.78 | 497,543 |
| 2025-08-21 | 80,000.00 | 80,700.00 | 78,600.00 | 79,500.00 | 78,415.68 | 473,931 |
| 2025-08-20 | 78,600.00 | 79,700.00 | 77,300.00 | 79,400.00 | 78,317.05 | 620,647 |
| 2025-08-19 | 79,300.00 | 81,600.00 | 78,100.00 | 78,900.00 | 77,823.87 | 679,846 |
| 2025-08-18 | 78,600.00 | 80,400.00 | 78,100.00 | 79,500.00 | 78,415.68 | 474,855 |
| 2025-08-14 | 80,600.00 | 81,800.00 | 78,500.00 | 79,300.00 | 78,218.41 | 1,475,243 |
| 2025-08-13 | 83,900.00 | 83,900.00 | 74,300.00 | 75,700.00 | 74,667.51 | 2,269,354 |
| 2025-08-12 | 82,100.00 | 84,100.00 | 81,700.00 | 83,000.00 | 81,867.95 | 602,791 |
| 2025-08-11 | 81,000.00 | 83,400.00 | 79,300.00 | 83,100.00 | 81,966.58 | 893,670 |
| 2025-08-08 | 77,300.00 | 81,200.00 | 76,600.00 | 79,800.00 | 78,711.59 | 1,077,039 |
| 2025-08-07 | 77,000.00 | 77,800.00 | 75,500.00 | 77,200.00 | 76,147.05 | 409,237 |
| 2025-08-06 | 73,600.00 | 76,000.00 | 73,000.00 | 76,000.00 | 74,963.42 | 600,051 |
| 2025-08-05 | 71,700.00 | 73,700.00 | 71,100.00 | 73,000.00 | 72,004.34 | 309,641 |
| 2025-08-04 | 69,500.00 | 71,100.00 | 68,600.00 | 70,800.00 | 69,834.35 | 198,420 |
| 2025-08-01 | 71,800.00 | 72,300.00 | 69,400.00 | 69,700.00 | 68,749.35 | 359,131 |
| 2025-07-31 | 69,300.00 | 73,700.00 | 69,300.00 | 72,700.00 | 71,708.43 | 693,405 |
| 2025-07-30 | 70,100.00 | 70,200.00 | 68,900.00 | 69,200.00 | 68,256.17 | 230,831 |
| 2025-07-29 | 69,300.00 | 70,500.00 | 68,500.00 | 69,600.00 | 68,650.71 | 339,794 |
| 2025-07-28 | 70,800.00 | 70,800.00 | 69,100.00 | 69,300.00 | 68,354.80 | 321,774 |
| 2025-07-25 | 71,400.00 | 71,600.00 | 70,400.00 | 70,500.00 | 69,538.44 | 248,950 |
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.