JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 81,200
+2,200 (2.78%)
Oct 30, 2025, 3:30 PM KST
JYP Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 79,400.00 | 79,500.00 | 78,200.00 | 79,000.00 | 79,000.00 | -1.00% | 360,559 |
| Oct 28, 2025 | 78,700.00 | 80,100.00 | 78,100.00 | 79,800.00 | 79,800.00 | 0.76% | 403,980 |
| Oct 27, 2025 | 76,500.00 | 79,500.00 | 76,000.00 | 79,200.00 | 79,200.00 | 4.07% | 736,053 |
| Oct 24, 2025 | 76,900.00 | 76,900.00 | 75,500.00 | 76,100.00 | 76,100.00 | -1.17% | 347,282 |
| Oct 23, 2025 | 75,000.00 | 79,300.00 | 74,600.00 | 77,000.00 | 77,000.00 | 2.53% | 913,710 |
| Oct 22, 2025 | 75,000.00 | 75,500.00 | 73,600.00 | 75,100.00 | 75,100.00 | -0.27% | 188,997 |
| Oct 21, 2025 | 72,900.00 | 75,900.00 | 72,600.00 | 75,300.00 | 75,300.00 | 3.58% | 649,672 |
| Oct 20, 2025 | 72,000.00 | 73,200.00 | 71,700.00 | 72,700.00 | 72,700.00 | 1.39% | 221,564 |
| Oct 17, 2025 | 72,900.00 | 73,200.00 | 71,600.00 | 71,700.00 | 71,700.00 | -1.38% | 320,244 |
| Oct 16, 2025 | 73,600.00 | 73,600.00 | 72,600.00 | 72,700.00 | 72,700.00 | -0.55% | 314,402 |
| Oct 15, 2025 | 74,900.00 | 75,100.00 | 72,500.00 | 73,100.00 | 73,100.00 | -1.08% | 444,234 |
| Oct 14, 2025 | 77,000.00 | 77,000.00 | 73,600.00 | 73,900.00 | 73,900.00 | -4.03% | 427,647 |
| Oct 13, 2025 | 74,000.00 | 77,000.00 | 73,700.00 | 77,000.00 | 77,000.00 | 2.53% | 378,349 |
| Oct 10, 2025 | 74,100.00 | 75,600.00 | 73,600.00 | 75,100.00 | 75,100.00 | 2.18% | 226,131 |
| Oct 2, 2025 | 74,100.00 | 74,300.00 | 73,300.00 | 73,500.00 | 73,500.00 | -0.41% | 278,397 |
| Oct 1, 2025 | 75,100.00 | 75,200.00 | 73,700.00 | 73,800.00 | 73,800.00 | -1.07% | 377,642 |
| Sep 30, 2025 | 76,100.00 | 76,100.00 | 74,200.00 | 74,600.00 | 74,600.00 | -2.23% | 238,408 |
| Sep 29, 2025 | 76,500.00 | 76,500.00 | 75,400.00 | 76,300.00 | 76,300.00 | 0.39% | 199,470 |
| Sep 26, 2025 | 74,900.00 | 77,200.00 | 73,900.00 | 76,000.00 | 76,000.00 | 2.43% | 632,915 |
| Sep 25, 2025 | 74,200.00 | 75,300.00 | 74,000.00 | 74,200.00 | 74,200.00 | -0.93% | 256,874 |
| Sep 24, 2025 | 76,200.00 | 76,200.00 | 73,800.00 | 74,900.00 | 74,900.00 | -1.19% | 277,557 |
| Sep 23, 2025 | 76,900.00 | 77,100.00 | 75,700.00 | 75,800.00 | 75,800.00 | -1.56% | 252,689 |
| Sep 22, 2025 | 78,300.00 | 78,300.00 | 76,800.00 | 77,000.00 | 77,000.00 | -1.28% | 299,882 |
| Sep 19, 2025 | 77,100.00 | 78,000.00 | 76,400.00 | 78,000.00 | 78,000.00 | 1.17% | 486,996 |
| Sep 18, 2025 | 77,200.00 | 77,500.00 | 76,500.00 | 77,100.00 | 77,100.00 | 0.78% | 289,798 |
| Sep 17, 2025 | 76,700.00 | 77,500.00 | 76,300.00 | 76,500.00 | 76,500.00 | 0.39% | 281,488 |
| Sep 16, 2025 | 76,000.00 | 76,400.00 | 75,500.00 | 76,200.00 | 76,200.00 | 0.13% | 206,921 |
| Sep 15, 2025 | 75,900.00 | 76,600.00 | 75,800.00 | 76,100.00 | 76,100.00 | -0.91% | 211,992 |
| Sep 12, 2025 | 76,200.00 | 77,200.00 | 75,900.00 | 76,800.00 | 76,800.00 | 1.59% | 375,322 |
| Sep 11, 2025 | 76,700.00 | 77,000.00 | 75,500.00 | 75,600.00 | 75,600.00 | -1.82% | 598,700 |
| Sep 10, 2025 | 80,100.00 | 80,100.00 | 76,600.00 | 77,000.00 | 77,000.00 | 2.67% | 1,491,406 |
| Sep 9, 2025 | 75,700.00 | 76,000.00 | 74,700.00 | 75,000.00 | 75,000.00 | -0.79% | 189,624 |
| Sep 8, 2025 | 75,700.00 | 76,000.00 | 74,000.00 | 75,600.00 | 75,600.00 | 0.53% | 175,533 |
| Sep 5, 2025 | 75,200.00 | 76,900.00 | 74,900.00 | 75,200.00 | 75,200.00 | 1.48% | 374,709 |
| Sep 4, 2025 | 73,700.00 | 74,400.00 | 73,100.00 | 74,100.00 | 74,100.00 | 0.82% | 148,455 |
| Sep 3, 2025 | 74,400.00 | 74,600.00 | 72,400.00 | 73,500.00 | 73,500.00 | -1.21% | 268,179 |
| Sep 2, 2025 | 74,500.00 | 75,100.00 | 73,200.00 | 74,400.00 | 74,400.00 | 0.81% | 250,668 |
| Sep 1, 2025 | 75,300.00 | 75,800.00 | 73,500.00 | 73,800.00 | 73,800.00 | 1.51% | 391,253 |
| Aug 29, 2025 | 73,800.00 | 74,200.00 | 72,500.00 | 72,700.00 | 72,700.00 | -0.68% | 227,885 |
| Aug 28, 2025 | 74,200.00 | 74,200.00 | 72,900.00 | 73,200.00 | 73,200.00 | -2.79% | 435,891 |
| Aug 27, 2025 | 76,600.00 | 76,900.00 | 74,600.00 | 75,300.00 | 75,300.00 | -1.57% | 466,515 |
| Aug 26, 2025 | 77,700.00 | 79,500.00 | 76,400.00 | 76,500.00 | 76,500.00 | -1.29% | 549,234 |
| Aug 25, 2025 | 78,000.00 | 78,200.00 | 77,000.00 | 77,500.00 | 77,500.00 | 0.65% | 275,519 |
| Aug 22, 2025 | 79,000.00 | 79,500.00 | 76,600.00 | 77,000.00 | 77,000.00 | -3.14% | 505,228 |
| Aug 21, 2025 | 80,000.00 | 80,700.00 | 78,600.00 | 79,500.00 | 79,500.00 | 0.13% | 486,846 |
| Aug 20, 2025 | 78,600.00 | 79,700.00 | 77,300.00 | 79,400.00 | 79,400.00 | 0.63% | 620,647 |
| Aug 19, 2025 | 79,300.00 | 81,600.00 | 78,100.00 | 78,900.00 | 78,900.00 | -0.75% | 695,318 |
| Aug 18, 2025 | 78,600.00 | 80,400.00 | 78,100.00 | 79,500.00 | 79,500.00 | 0.25% | 474,855 |
| Aug 14, 2025 | 80,600.00 | 81,800.00 | 78,500.00 | 79,300.00 | 79,300.00 | 4.76% | 1,514,012 |
| Aug 13, 2025 | 83,900.00 | 83,900.00 | 74,300.00 | 75,700.00 | 75,700.00 | -8.80% | 2,269,354 |