JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 50,500.00 | 50,700.00 | 49,300.00 | 50,000.00 | 48,943.95 | 242,932 |
| 2024-10-28 | 50,900.00 | 51,100.00 | 49,150.00 | 50,800.00 | 49,727.06 | 271,075 |
| 2024-10-25 | 51,000.00 | 51,600.00 | 49,950.00 | 50,900.00 | 49,824.94 | 216,724 |
| 2024-10-24 | 52,700.00 | 52,700.00 | 51,200.00 | 51,200.00 | 50,118.61 | 210,865 |
| 2024-10-23 | 51,800.00 | 53,300.00 | 50,700.00 | 52,900.00 | 51,782.70 | 412,885 |
| 2024-10-22 | 51,000.00 | 51,600.00 | 50,100.00 | 51,400.00 | 50,314.38 | 245,582 |
| 2024-10-21 | 50,400.00 | 51,600.00 | 50,400.00 | 50,800.00 | 49,727.06 | 150,823 |
| 2024-10-18 | 51,700.00 | 51,800.00 | 49,900.00 | 50,200.00 | 49,139.73 | 187,865 |
| 2024-10-17 | 50,700.00 | 52,400.00 | 50,700.00 | 51,100.00 | 50,020.72 | 224,346 |
| 2024-10-16 | 51,600.00 | 51,700.00 | 50,700.00 | 50,700.00 | 49,629.17 | 148,106 |
| 2024-10-15 | 51,200.00 | 52,600.00 | 50,600.00 | 52,100.00 | 50,999.60 | 283,211 |
| 2024-10-14 | 50,400.00 | 51,600.00 | 50,200.00 | 51,200.00 | 50,118.61 | 224,629 |
| 2024-10-11 | 51,100.00 | 51,700.00 | 50,300.00 | 50,500.00 | 49,433.39 | 255,647 |
| 2024-10-10 | 51,800.00 | 52,100.00 | 51,200.00 | 51,200.00 | 50,118.61 | 276,469 |
| 2024-10-08 | 50,900.00 | 53,900.00 | 50,300.00 | 51,800.00 | 50,705.93 | 1,029,543 |
| 2024-10-07 | 51,200.00 | 51,400.00 | 49,950.00 | 50,100.00 | 49,041.84 | 213,522 |
| 2024-10-04 | 50,600.00 | 51,600.00 | 50,300.00 | 50,900.00 | 49,824.94 | 239,762 |
| 2024-10-02 | 49,700.00 | 51,000.00 | 49,500.00 | 50,400.00 | 49,335.50 | 202,681 |
| 2024-09-30 | 51,300.00 | 51,900.00 | 50,200.00 | 50,400.00 | 49,335.50 | 349,100 |
| 2024-09-27 | 49,950.00 | 53,000.00 | 49,400.00 | 51,000.00 | 49,922.83 | 874,421 |
| 2024-09-26 | 47,750.00 | 50,200.00 | 47,750.00 | 49,800.00 | 48,748.18 | 1,275,920 |
| 2024-09-25 | 48,800.00 | 49,000.00 | 47,550.00 | 47,550.00 | 46,545.70 | 387,209 |
| 2024-09-24 | 45,500.00 | 48,950.00 | 45,300.00 | 48,550.00 | 47,524.58 | 577,780 |
| 2024-09-23 | 44,700.00 | 45,700.00 | 44,350.00 | 45,150.00 | 44,196.39 | 218,835 |
| 2024-09-20 | 45,350.00 | 45,600.00 | 44,600.00 | 44,650.00 | 43,706.95 | 203,252 |
| 2024-09-19 | 45,650.00 | 45,700.00 | 44,500.00 | 44,700.00 | 43,755.89 | 214,420 |
| 2024-09-13 | 45,900.00 | 46,300.00 | 45,150.00 | 45,200.00 | 44,245.33 | 159,607 |
| 2024-09-12 | 45,250.00 | 46,600.00 | 45,050.00 | 46,000.00 | 45,028.44 | 326,644 |
| 2024-09-11 | 43,500.00 | 45,650.00 | 43,500.00 | 45,150.00 | 44,196.39 | 353,202 |
| 2024-09-10 | 44,100.00 | 44,450.00 | 43,350.00 | 43,500.00 | 42,581.24 | 281,691 |
| 2024-09-09 | 43,500.00 | 44,550.00 | 43,100.00 | 44,150.00 | 43,217.51 | 319,296 |
| 2024-09-06 | 45,700.00 | 46,100.00 | 44,450.00 | 44,450.00 | 43,511.17 | 295,499 |
| 2024-09-05 | 45,950.00 | 46,650.00 | 45,500.00 | 45,700.00 | 44,734.77 | 362,784 |
| 2024-09-04 | 48,550.00 | 48,900.00 | 45,600.00 | 45,800.00 | 44,832.66 | 1,105,221 |
| 2024-09-03 | 50,800.00 | 51,400.00 | 49,900.00 | 49,950.00 | 48,895.01 | 231,677 |
| 2024-09-02 | 51,400.00 | 51,400.00 | 50,600.00 | 50,700.00 | 49,629.17 | 119,725 |
| 2024-08-30 | 51,000.00 | 51,500.00 | 50,700.00 | 51,100.00 | 50,020.72 | 117,301 |
| 2024-08-29 | 50,900.00 | 51,100.00 | 50,400.00 | 50,700.00 | 49,629.17 | 151,318 |
| 2024-08-28 | 52,000.00 | 52,400.00 | 51,200.00 | 51,300.00 | 50,216.49 | 202,075 |
| 2024-08-27 | 51,900.00 | 52,100.00 | 51,200.00 | 51,600.00 | 50,510.16 | 157,232 |
| 2024-08-26 | 52,200.00 | 52,700.00 | 51,300.00 | 52,000.00 | 50,901.71 | 185,163 |
| 2024-08-23 | 52,000.00 | 52,000.00 | 51,100.00 | 51,900.00 | 50,803.82 | 205,384 |
| 2024-08-22 | 51,500.00 | 52,500.00 | 51,400.00 | 52,500.00 | 51,391.15 | 325,284 |
| 2024-08-21 | 51,000.00 | 52,100.00 | 50,900.00 | 51,300.00 | 50,216.49 | 192,917 |
| 2024-08-20 | 51,100.00 | 51,500.00 | 50,700.00 | 51,400.00 | 50,314.38 | 227,180 |
| 2024-08-19 | 50,300.00 | 51,600.00 | 50,300.00 | 50,900.00 | 49,824.94 | 366,704 |
| 2024-08-16 | 50,500.00 | 50,900.00 | 49,800.00 | 50,300.00 | 49,237.62 | 464,700 |
| 2024-08-14 | 51,500.00 | 52,000.00 | 50,000.00 | 50,300.00 | 49,237.62 | 1,342,961 |
| 2024-08-13 | 56,700.00 | 57,000.00 | 54,100.00 | 54,600.00 | 53,446.80 | 455,826 |
| 2024-08-12 | 56,100.00 | 57,600.00 | 55,600.00 | 56,600.00 | 55,404.55 | 210,088 |
| 2024-08-09 | 57,800.00 | 58,200.00 | 56,500.00 | 56,700.00 | 55,502.44 | 344,540 |
| 2024-08-08 | 55,300.00 | 58,600.00 | 55,200.00 | 57,000.00 | 55,796.11 | 589,429 |
| 2024-08-07 | 51,200.00 | 57,000.00 | 51,200.00 | 56,400.00 | 55,208.78 | 678,719 |
| 2024-08-06 | 51,500.00 | 53,100.00 | 50,600.00 | 52,000.00 | 50,901.71 | 554,864 |
| 2024-08-05 | 56,200.00 | 56,700.00 | 48,300.00 | 50,900.00 | 49,824.94 | 1,028,028 |
| 2024-08-02 | 56,900.00 | 59,700.00 | 56,100.00 | 56,400.00 | 55,208.78 | 766,851 |
| 2024-08-01 | 57,500.00 | 58,000.00 | 56,700.00 | 57,700.00 | 56,481.32 | 262,797 |
| 2024-07-31 | 55,700.00 | 57,800.00 | 55,700.00 | 57,700.00 | 56,481.32 | 472,787 |
| 2024-07-30 | 54,200.00 | 57,000.00 | 54,200.00 | 55,800.00 | 54,621.45 | 515,579 |
| 2024-07-29 | 53,000.00 | 54,800.00 | 53,000.00 | 54,400.00 | 53,251.02 | 244,452 |
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.