JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 71,400.00 | 71,600.00 | 70,400.00 | 70,500.00 | 69,538.44 | 248,950 |
| 2025-07-24 | 73,700.00 | 73,800.00 | 70,800.00 | 71,200.00 | 70,228.89 | 365,616 |
| 2025-07-23 | 75,700.00 | 75,700.00 | 72,800.00 | 73,400.00 | 72,398.88 | 272,828 |
| 2025-07-22 | 75,700.00 | 76,500.00 | 74,200.00 | 75,200.00 | 74,174.33 | 334,385 |
| 2025-07-21 | 75,300.00 | 77,200.00 | 74,500.00 | 76,200.00 | 75,160.69 | 478,123 |
| 2025-07-18 | 74,500.00 | 75,400.00 | 73,500.00 | 75,100.00 | 74,075.70 | 239,019 |
| 2025-07-17 | 73,800.00 | 75,000.00 | 72,400.00 | 74,200.00 | 73,187.97 | 279,368 |
| 2025-07-16 | 75,700.00 | 76,100.00 | 73,200.00 | 73,200.00 | 72,201.61 | 332,633 |
| 2025-07-15 | 74,700.00 | 76,900.00 | 74,200.00 | 75,800.00 | 74,766.15 | 451,240 |
| 2025-07-14 | 75,500.00 | 76,300.00 | 74,300.00 | 74,700.00 | 73,681.15 | 346,211 |
| 2025-07-11 | 71,600.00 | 76,800.00 | 71,600.00 | 74,900.00 | 73,878.42 | 1,408,185 |
| 2025-07-10 | 71,500.00 | 71,600.00 | 70,100.00 | 71,000.00 | 70,031.62 | 321,447 |
| 2025-07-09 | 71,400.00 | 71,800.00 | 70,300.00 | 71,300.00 | 70,327.53 | 263,293 |
| 2025-07-08 | 72,300.00 | 73,200.00 | 71,200.00 | 71,400.00 | 70,426.16 | 329,668 |
| 2025-07-07 | 71,700.00 | 71,700.00 | 70,100.00 | 71,100.00 | 70,130.25 | 231,824 |
| 2025-07-04 | 72,200.00 | 74,200.00 | 71,200.00 | 71,400.00 | 70,426.16 | 383,255 |
| 2025-07-03 | 74,900.00 | 74,900.00 | 71,500.00 | 71,700.00 | 70,722.07 | 500,261 |
| 2025-07-02 | 75,000.00 | 76,500.00 | 72,900.00 | 74,300.00 | 73,286.61 | 355,633 |
| 2025-07-01 | 74,400.00 | 76,100.00 | 73,800.00 | 74,600.00 | 73,582.52 | 346,098 |
| 2025-06-30 | 73,900.00 | 74,600.00 | 73,500.00 | 74,300.00 | 73,286.61 | 198,186 |
| 2025-06-27 | 73,700.00 | 74,100.00 | 72,500.00 | 73,700.00 | 72,694.79 | 211,075 |
| 2025-06-26 | 74,300.00 | 74,500.00 | 72,300.00 | 73,200.00 | 72,201.61 | 314,348 |
| 2025-06-25 | 76,200.00 | 76,200.00 | 74,100.00 | 74,200.00 | 73,187.97 | 319,917 |
| 2025-06-24 | 75,900.00 | 76,900.00 | 74,900.00 | 76,000.00 | 74,963.42 | 376,573 |
| 2025-06-23 | 74,600.00 | 75,700.00 | 73,900.00 | 75,000.00 | 73,977.06 | 251,089 |
| 2025-06-20 | 75,700.00 | 76,100.00 | 74,700.00 | 76,000.00 | 74,963.42 | 331,861 |
| 2025-06-19 | 77,300.00 | 77,300.00 | 75,400.00 | 75,600.00 | 74,568.88 | 301,041 |
| 2025-06-18 | 74,300.00 | 77,000.00 | 74,100.00 | 75,700.00 | 74,667.51 | 321,374 |
| 2025-06-17 | 76,600.00 | 77,000.00 | 73,500.00 | 75,300.00 | 74,272.97 | 433,161 |
| 2025-06-16 | 74,700.00 | 76,300.00 | 74,700.00 | 76,100.00 | 75,062.06 | 317,685 |
| 2025-06-13 | 77,500.00 | 78,200.00 | 74,800.00 | 76,000.00 | 74,963.42 | 676,907 |
| 2025-06-12 | 77,400.00 | 78,700.00 | 77,200.00 | 77,400.00 | 76,344.33 | 421,162 |
| 2025-06-11 | 81,400.00 | 81,400.00 | 78,000.00 | 78,100.00 | 77,034.78 | 747,849 |
| 2025-06-10 | 81,100.00 | 82,000.00 | 80,000.00 | 81,400.00 | 80,289.77 | 538,914 |
| 2025-06-09 | 78,700.00 | 82,000.00 | 78,400.00 | 80,000.00 | 78,908.86 | 657,776 |
| 2025-06-05 | 77,000.00 | 78,100.00 | 76,900.00 | 77,700.00 | 76,640.23 | 287,699 |
| 2025-06-04 | 78,300.00 | 78,400.00 | 76,400.00 | 76,800.00 | 75,752.51 | 397,084 |
| 2025-06-02 | 75,500.00 | 77,700.00 | 74,800.00 | 77,000.00 | 75,949.78 | 382,514 |
| 2025-05-30 | 75,300.00 | 77,800.00 | 74,500.00 | 74,700.00 | 73,681.15 | 348,384 |
| 2025-05-29 | 74,400.00 | 76,100.00 | 72,600.00 | 75,800.00 | 74,766.15 | 318,389 |
| 2025-05-28 | 75,000.00 | 77,700.00 | 74,100.00 | 74,700.00 | 73,681.15 | 580,207 |
| 2025-05-27 | 75,200.00 | 76,300.00 | 73,900.00 | 74,600.00 | 73,582.52 | 361,261 |
| 2025-05-26 | 76,200.00 | 76,400.00 | 74,700.00 | 75,600.00 | 74,568.88 | 309,906 |
| 2025-05-23 | 74,900.00 | 76,100.00 | 74,600.00 | 75,400.00 | 74,371.61 | 331,272 |
| 2025-05-22 | 74,400.00 | 75,500.00 | 74,300.00 | 75,000.00 | 73,977.06 | 257,206 |
| 2025-05-21 | 76,000.00 | 76,100.00 | 74,500.00 | 75,400.00 | 74,371.61 | 362,406 |
| 2025-05-20 | 72,300.00 | 75,800.00 | 72,300.00 | 75,400.00 | 74,371.61 | 720,223 |
| 2025-05-19 | 73,000.00 | 73,700.00 | 71,800.00 | 72,200.00 | 71,215.25 | 299,899 |
| 2025-05-16 | 74,000.00 | 74,100.00 | 72,600.00 | 73,800.00 | 72,793.43 | 420,612 |
| 2025-05-15 | 72,600.00 | 75,500.00 | 71,600.00 | 74,000.00 | 72,990.70 | 1,583,006 |
| 2025-05-14 | 68,300.00 | 69,400.00 | 67,700.00 | 69,100.00 | 68,157.53 | 260,044 |
| 2025-05-13 | 67,200.00 | 68,400.00 | 67,100.00 | 67,900.00 | 66,973.90 | 236,892 |
| 2025-05-12 | 68,300.00 | 68,500.00 | 66,500.00 | 67,300.00 | 66,382.08 | 377,221 |
| 2025-05-09 | 70,000.00 | 70,300.00 | 68,700.00 | 69,500.00 | 68,552.08 | 434,010 |
| 2025-05-08 | 69,700.00 | 70,400.00 | 68,100.00 | 69,900.00 | 68,946.62 | 362,214 |
| 2025-05-07 | 70,900.00 | 71,100.00 | 68,700.00 | 69,200.00 | 68,256.17 | 466,062 |
| 2025-05-02 | 70,600.00 | 71,200.00 | 69,400.00 | 70,800.00 | 69,834.35 | 554,420 |
| 2025-04-30 | 70,000.00 | 70,000.00 | 68,700.00 | 69,200.00 | 68,256.17 | 618,911 |
| 2025-04-29 | 66,400.00 | 69,600.00 | 66,000.00 | 68,700.00 | 67,762.99 | 1,114,720 |
| 2025-04-28 | 63,700.00 | 65,500.00 | 62,600.00 | 65,300.00 | 64,409.36 | 460,994 |
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.