JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 73,800.00 | 76,000.00 | 72,900.00 | 75,000.00 | 73,977.06 | 423,894 |
| 2025-01-23 | 74,700.00 | 75,900.00 | 73,300.00 | 73,500.00 | 72,497.52 | 442,861 |
| 2025-01-22 | 74,400.00 | 74,600.00 | 72,700.00 | 74,300.00 | 73,286.61 | 501,405 |
| 2025-01-21 | 75,100.00 | 76,100.00 | 73,800.00 | 74,300.00 | 73,286.61 | 411,808 |
| 2025-01-20 | 77,300.00 | 78,000.00 | 74,600.00 | 74,700.00 | 73,681.15 | 476,195 |
| 2025-01-17 | 75,600.00 | 78,300.00 | 75,100.00 | 76,400.00 | 75,357.97 | 775,694 |
| 2025-01-16 | 77,000.00 | 77,000.00 | 73,700.00 | 75,500.00 | 74,470.24 | 689,128 |
| 2025-01-15 | 76,100.00 | 76,300.00 | 75,000.00 | 76,000.00 | 74,963.42 | 487,142 |
| 2025-01-14 | 70,700.00 | 75,800.00 | 70,700.00 | 75,800.00 | 74,766.15 | 1,158,714 |
| 2025-01-13 | 71,600.00 | 72,600.00 | 70,500.00 | 70,800.00 | 69,834.35 | 369,040 |
| 2025-01-10 | 70,100.00 | 72,300.00 | 68,800.00 | 71,600.00 | 70,623.43 | 562,177 |
| 2025-01-09 | 71,900.00 | 72,300.00 | 69,900.00 | 69,900.00 | 68,946.62 | 457,769 |
| 2025-01-08 | 72,700.00 | 72,900.00 | 71,100.00 | 71,400.00 | 70,426.16 | 371,047 |
| 2025-01-07 | 68,500.00 | 73,800.00 | 68,100.00 | 72,500.00 | 71,511.16 | 1,329,358 |
| 2025-01-06 | 67,800.00 | 68,300.00 | 65,900.00 | 67,200.00 | 66,283.45 | 378,483 |
| 2025-01-03 | 67,700.00 | 69,200.00 | 67,700.00 | 67,800.00 | 66,875.26 | 383,392 |
| 2025-01-02 | 69,600.00 | 71,000.00 | 66,800.00 | 67,600.00 | 66,677.99 | 498,428 |
| 2024-12-30 | 68,100.00 | 70,600.00 | 67,400.00 | 69,900.00 | 68,946.62 | 246,990 |
| 2024-12-27 | 70,100.00 | 70,300.00 | 67,500.00 | 68,600.00 | 67,664.35 | 327,433 |
| 2024-12-26 | 68,900.00 | 71,800.00 | 68,900.00 | 70,400.00 | 68,913.08 | 521,878 |
| 2024-12-24 | 72,000.00 | 72,000.00 | 67,900.00 | 68,300.00 | 66,857.44 | 578,963 |
| 2024-12-23 | 71,100.00 | 71,600.00 | 69,200.00 | 71,000.00 | 69,500.41 | 360,254 |
| 2024-12-20 | 72,800.00 | 73,000.00 | 69,900.00 | 70,000.00 | 68,521.53 | 391,834 |
| 2024-12-19 | 69,400.00 | 73,500.00 | 69,100.00 | 72,300.00 | 70,772.95 | 630,530 |
| 2024-12-18 | 69,800.00 | 71,400.00 | 69,200.00 | 71,100.00 | 69,598.30 | 483,077 |
| 2024-12-17 | 73,600.00 | 73,600.00 | 69,200.00 | 69,200.00 | 67,738.43 | 869,004 |
| 2024-12-16 | 74,600.00 | 74,900.00 | 72,200.00 | 73,000.00 | 71,458.17 | 576,631 |
| 2024-12-13 | 72,300.00 | 75,100.00 | 71,600.00 | 74,300.00 | 72,730.71 | 810,472 |
| 2024-12-12 | 71,900.00 | 72,600.00 | 70,300.00 | 72,300.00 | 70,772.95 | 684,322 |
| 2024-12-11 | 71,400.00 | 73,000.00 | 69,900.00 | 71,200.00 | 69,696.19 | 622,023 |
| 2024-12-10 | 68,600.00 | 72,400.00 | 68,200.00 | 71,000.00 | 69,500.41 | 1,148,865 |
| 2024-12-09 | 69,000.00 | 69,600.00 | 64,100.00 | 67,100.00 | 65,682.78 | 2,134,037 |
| 2024-12-06 | 72,700.00 | 74,700.00 | 69,800.00 | 72,400.00 | 70,870.84 | 1,182,948 |
| 2024-12-05 | 75,000.00 | 75,800.00 | 71,500.00 | 72,500.00 | 70,968.73 | 1,049,077 |
| 2024-12-04 | 73,900.00 | 76,300.00 | 73,700.00 | 73,900.00 | 72,339.16 | 1,256,550 |
| 2024-12-03 | 78,200.00 | 78,800.00 | 74,000.00 | 75,300.00 | 73,709.59 | 1,546,526 |
| 2024-12-02 | 77,000.00 | 81,000.00 | 76,000.00 | 77,100.00 | 75,471.57 | 2,432,737 |
| 2024-11-29 | 73,800.00 | 77,000.00 | 72,500.00 | 76,400.00 | 74,786.36 | 1,576,173 |
| 2024-11-28 | 75,000.00 | 76,200.00 | 71,200.00 | 73,800.00 | 72,241.27 | 1,896,010 |
| 2024-11-27 | 70,200.00 | 73,500.00 | 70,000.00 | 73,500.00 | 71,947.61 | 1,414,408 |
| 2024-11-26 | 67,800.00 | 70,000.00 | 67,200.00 | 69,800.00 | 68,325.76 | 1,122,989 |
| 2024-11-25 | 67,600.00 | 69,000.00 | 66,900.00 | 67,500.00 | 66,074.34 | 1,209,776 |
| 2024-11-22 | 65,400.00 | 66,600.00 | 64,500.00 | 66,100.00 | 64,703.90 | 710,206 |
| 2024-11-21 | 64,900.00 | 67,000.00 | 63,200.00 | 65,500.00 | 64,116.58 | 1,104,104 |
| 2024-11-20 | 64,400.00 | 65,500.00 | 63,400.00 | 64,800.00 | 63,431.36 | 1,042,087 |
| 2024-11-19 | 60,700.00 | 64,500.00 | 60,100.00 | 64,000.00 | 62,648.26 | 2,699,562 |
| 2024-11-18 | 59,800.00 | 60,400.00 | 58,100.00 | 59,400.00 | 58,145.41 | 778,075 |
| 2024-11-15 | 57,400.00 | 59,700.00 | 56,200.00 | 59,400.00 | 58,145.41 | 1,380,530 |
| 2024-11-14 | 59,000.00 | 59,900.00 | 56,300.00 | 56,800.00 | 55,600.33 | 2,503,819 |
| 2024-11-13 | 52,900.00 | 55,300.00 | 52,900.00 | 53,700.00 | 52,565.80 | 635,820 |
| 2024-11-12 | 54,300.00 | 55,700.00 | 53,000.00 | 53,500.00 | 52,370.03 | 430,018 |
| 2024-11-11 | 54,200.00 | 56,100.00 | 53,700.00 | 54,700.00 | 53,544.68 | 509,321 |
| 2024-11-08 | 54,100.00 | 55,900.00 | 54,000.00 | 54,900.00 | 53,740.46 | 475,896 |
| 2024-11-07 | 55,000.00 | 55,100.00 | 52,500.00 | 54,000.00 | 52,859.47 | 601,912 |
| 2024-11-06 | 57,300.00 | 57,400.00 | 54,100.00 | 55,500.00 | 54,327.79 | 690,525 |
| 2024-11-05 | 53,400.00 | 57,200.00 | 53,300.00 | 56,700.00 | 55,502.44 | 1,283,156 |
| 2024-11-04 | 48,750.00 | 54,500.00 | 48,750.00 | 53,900.00 | 52,761.58 | 1,272,983 |
| 2024-11-01 | 48,350.00 | 49,300.00 | 47,800.00 | 48,750.00 | 47,720.35 | 140,941 |
| 2024-10-31 | 49,200.00 | 49,300.00 | 48,350.00 | 48,850.00 | 47,818.24 | 171,904 |
| 2024-10-30 | 50,000.00 | 50,300.00 | 49,400.00 | 49,450.00 | 48,405.57 | 148,529 |
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.