JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 62,700.00 | 64,200.00 | 62,200.00 | 63,400.00 | 62,535.28 | 350,634 |
| 2025-04-24 | 63,000.00 | 63,500.00 | 62,300.00 | 62,700.00 | 61,844.82 | 180,147 |
| 2025-04-23 | 63,300.00 | 63,500.00 | 62,500.00 | 63,200.00 | 62,338.00 | 174,429 |
| 2025-04-22 | 62,200.00 | 63,500.00 | 61,800.00 | 62,800.00 | 61,943.46 | 158,686 |
| 2025-04-21 | 64,100.00 | 64,200.00 | 62,200.00 | 62,500.00 | 61,647.55 | 257,422 |
| 2025-04-18 | 61,900.00 | 63,600.00 | 61,600.00 | 63,300.00 | 62,436.64 | 400,706 |
| 2025-04-17 | 60,200.00 | 61,500.00 | 59,500.00 | 61,500.00 | 60,661.19 | 192,961 |
| 2025-04-16 | 61,500.00 | 63,200.00 | 59,400.00 | 59,800.00 | 58,984.38 | 404,989 |
| 2025-04-15 | 59,400.00 | 62,100.00 | 58,900.00 | 61,700.00 | 60,858.46 | 393,325 |
| 2025-04-14 | 59,700.00 | 59,800.00 | 58,000.00 | 59,500.00 | 58,688.47 | 321,791 |
| 2025-04-11 | 58,900.00 | 59,800.00 | 58,200.00 | 59,600.00 | 58,787.10 | 254,336 |
| 2025-04-10 | 59,600.00 | 59,900.00 | 57,400.00 | 59,800.00 | 58,984.38 | 424,989 |
| 2025-04-09 | 59,400.00 | 59,900.00 | 56,600.00 | 57,400.00 | 56,617.11 | 455,133 |
| 2025-04-08 | 61,200.00 | 61,400.00 | 59,700.00 | 59,900.00 | 59,083.01 | 232,730 |
| 2025-04-07 | 62,000.00 | 62,500.00 | 59,600.00 | 59,700.00 | 58,885.74 | 439,173 |
| 2025-04-04 | 61,000.00 | 63,900.00 | 61,000.00 | 63,300.00 | 62,436.64 | 681,069 |
| 2025-04-03 | 59,800.00 | 62,100.00 | 59,500.00 | 61,200.00 | 60,365.28 | 318,552 |
| 2025-04-02 | 61,600.00 | 61,700.00 | 60,200.00 | 61,000.00 | 60,168.01 | 186,589 |
| 2025-04-01 | 59,500.00 | 61,700.00 | 58,800.00 | 61,100.00 | 60,266.65 | 313,000 |
| 2025-03-31 | 60,300.00 | 60,800.00 | 58,800.00 | 59,200.00 | 58,392.56 | 576,692 |
| 2025-03-28 | 63,400.00 | 63,400.00 | 61,100.00 | 61,300.00 | 60,463.92 | 336,904 |
| 2025-03-27 | 62,600.00 | 63,800.00 | 62,200.00 | 63,100.00 | 62,239.37 | 363,191 |
| 2025-03-26 | 63,800.00 | 63,900.00 | 62,100.00 | 63,000.00 | 62,140.73 | 264,606 |
| 2025-03-25 | 62,100.00 | 63,900.00 | 61,800.00 | 62,800.00 | 61,943.46 | 428,461 |
| 2025-03-24 | 61,700.00 | 63,000.00 | 61,600.00 | 62,000.00 | 61,154.37 | 369,755 |
| 2025-03-21 | 60,400.00 | 62,100.00 | 60,200.00 | 61,300.00 | 60,463.92 | 720,871 |
| 2025-03-20 | 63,300.00 | 63,400.00 | 60,600.00 | 61,000.00 | 60,168.01 | 1,160,646 |
| 2025-03-19 | 63,000.00 | 63,800.00 | 62,250.00 | 62,800.00 | 61,943.46 | 1,052,134 |
| 2025-03-18 | 70,000.00 | 70,000.00 | 62,900.00 | 63,000.00 | 62,140.73 | 2,847,057 |
| 2025-03-17 | 69,800.00 | 70,600.00 | 68,500.00 | 69,700.00 | 68,749.35 | 449,196 |
| 2025-03-14 | 70,200.00 | 70,800.00 | 68,200.00 | 69,800.00 | 68,847.98 | 652,284 |
| 2025-03-13 | 70,700.00 | 71,300.00 | 69,700.00 | 70,700.00 | 69,735.71 | 425,193 |
| 2025-03-12 | 70,600.00 | 72,000.00 | 70,000.00 | 70,100.00 | 69,143.89 | 529,998 |
| 2025-03-11 | 71,600.00 | 73,400.00 | 70,100.00 | 70,300.00 | 69,341.16 | 969,056 |
| 2025-03-10 | 80,100.00 | 80,200.00 | 73,000.00 | 73,100.00 | 72,102.98 | 1,797,632 |
| 2025-03-07 | 79,700.00 | 81,900.00 | 79,100.00 | 80,600.00 | 79,500.68 | 478,082 |
| 2025-03-06 | 81,300.00 | 81,300.00 | 78,000.00 | 79,900.00 | 78,810.23 | 576,075 |
| 2025-03-05 | 83,300.00 | 83,800.00 | 79,300.00 | 80,900.00 | 79,796.59 | 570,080 |
| 2025-03-04 | 83,400.00 | 84,000.00 | 81,200.00 | 82,900.00 | 81,769.31 | 445,559 |
| 2025-02-28 | 84,000.00 | 86,900.00 | 82,800.00 | 84,300.00 | 83,150.22 | 827,890 |
| 2025-02-27 | 84,200.00 | 85,400.00 | 83,200.00 | 85,100.00 | 83,939.30 | 549,941 |
| 2025-02-26 | 83,600.00 | 85,200.00 | 83,200.00 | 84,100.00 | 82,952.94 | 411,760 |
| 2025-02-25 | 81,800.00 | 84,800.00 | 81,500.00 | 84,100.00 | 82,952.94 | 807,797 |
| 2025-02-24 | 81,200.00 | 83,000.00 | 80,500.00 | 81,400.00 | 80,289.77 | 522,796 |
| 2025-02-21 | 82,200.00 | 84,700.00 | 79,900.00 | 82,300.00 | 81,177.49 | 921,254 |
| 2025-02-20 | 86,900.00 | 87,400.00 | 81,300.00 | 82,500.00 | 81,374.77 | 2,161,017 |
| 2025-02-19 | 79,500.00 | 81,300.00 | 78,300.00 | 81,100.00 | 79,993.86 | 572,359 |
| 2025-02-18 | 79,300.00 | 80,500.00 | 77,800.00 | 79,400.00 | 78,317.05 | 579,731 |
| 2025-02-17 | 80,900.00 | 80,900.00 | 78,600.00 | 79,000.00 | 77,922.50 | 572,835 |
| 2025-02-14 | 83,400.00 | 84,300.00 | 80,600.00 | 81,000.00 | 79,895.23 | 602,303 |
| 2025-02-13 | 84,200.00 | 84,700.00 | 82,000.00 | 83,400.00 | 82,262.49 | 561,862 |
| 2025-02-12 | 83,900.00 | 84,200.00 | 82,600.00 | 83,700.00 | 82,558.40 | 503,992 |
| 2025-02-11 | 80,200.00 | 83,800.00 | 79,700.00 | 83,600.00 | 82,459.76 | 1,326,718 |
| 2025-02-10 | 80,000.00 | 82,400.00 | 78,700.00 | 78,800.00 | 77,725.23 | 1,392,162 |
| 2025-02-07 | 77,700.00 | 78,900.00 | 77,000.00 | 77,700.00 | 76,640.23 | 435,046 |
| 2025-02-06 | 79,600.00 | 80,300.00 | 77,000.00 | 77,400.00 | 76,344.33 | 674,299 |
| 2025-02-05 | 79,600.00 | 79,900.00 | 77,700.00 | 79,300.00 | 78,218.41 | 602,689 |
| 2025-02-04 | 75,500.00 | 79,100.00 | 74,500.00 | 79,100.00 | 78,021.14 | 1,059,207 |
| 2025-02-03 | 74,200.00 | 75,900.00 | 73,700.00 | 75,000.00 | 73,977.06 | 419,762 |
| 2025-01-31 | 75,700.00 | 76,400.00 | 74,600.00 | 75,000.00 | 73,977.06 | 399,828 |
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.