JYP Entertainment Corporation (KOSDAQ:035900)
South Korea flag South Korea · Delayed Price · Currency is KRW
69,700
-3,000 (-4.13%)
Aug 1, 2025, 3:30 PM KST

JYP Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202571,800.0072,300.0069,400.0069,700.0069,700.00-4.13%369,410
Jul 31, 202569,300.0073,700.0069,300.0072,700.0072,700.005.06%693,405
Jul 30, 202570,100.0070,200.0068,900.0069,200.0069,200.00-0.57%230,831
Jul 29, 202569,300.0070,500.0068,500.0069,600.0069,600.000.43%339,794
Jul 28, 202570,800.0070,800.0069,100.0069,300.0069,300.00-1.70%321,774
Jul 25, 202571,400.0071,600.0070,400.0070,500.0070,500.00-0.98%248,950
Jul 24, 202573,700.0073,800.0070,800.0071,200.0071,200.00-3.00%365,616
Jul 23, 202575,700.0075,700.0072,800.0073,400.0073,400.00-2.39%272,828
Jul 22, 202575,700.0076,500.0074,200.0075,200.0075,200.00-1.31%334,385
Jul 21, 202575,300.0077,200.0074,500.0076,200.0076,200.001.46%478,123
Jul 18, 202574,500.0075,400.0073,500.0075,100.0075,100.001.21%239,019
Jul 17, 202573,800.0075,000.0072,400.0074,200.0074,200.001.37%279,368
Jul 16, 202575,700.0076,100.0073,200.0073,200.0073,200.00-3.43%332,633
Jul 15, 202574,700.0076,900.0074,200.0075,800.0075,800.001.47%451,240
Jul 14, 202575,500.0076,300.0074,300.0074,700.0074,700.00-0.27%346,211
Jul 11, 202571,600.0076,800.0071,600.0074,900.0074,900.005.49%1,408,185
Jul 10, 202571,500.0071,600.0070,100.0071,000.0071,000.00-0.42%321,447
Jul 9, 202571,400.0071,800.0070,300.0071,300.0071,300.00-0.14%263,293
Jul 8, 202572,300.0073,200.0071,200.0071,400.0071,400.000.42%329,668
Jul 7, 202571,700.0071,700.0070,100.0071,100.0071,100.00-0.42%231,824
Jul 4, 202572,200.0074,200.0071,200.0071,400.0071,400.00-0.42%383,255
Jul 3, 202574,900.0074,900.0071,500.0071,700.0071,700.00-3.50%500,261
Jul 2, 202575,000.0076,500.0072,900.0074,300.0074,300.00-0.40%355,633
Jul 1, 202574,400.0076,100.0073,800.0074,600.0074,600.000.40%346,098
Jun 30, 202573,900.0074,600.0073,500.0074,300.0074,300.000.81%198,186
Jun 27, 202573,700.0074,100.0072,500.0073,700.0073,700.000.68%211,075
Jun 26, 202574,300.0074,500.0072,300.0073,200.0073,200.00-1.35%314,348
Jun 25, 202576,200.0076,200.0074,100.0074,200.0074,200.00-2.37%319,917
Jun 24, 202575,900.0076,900.0074,900.0076,000.0076,000.001.33%376,573
Jun 23, 202574,600.0075,700.0073,900.0075,000.0075,000.00-1.32%251,089
Jun 20, 202575,700.0076,100.0074,700.0076,000.0076,000.000.53%331,861
Jun 19, 202577,300.0077,300.0075,400.0075,600.0075,600.00-0.13%301,041
Jun 18, 202574,300.0077,000.0074,100.0075,700.0075,700.000.53%321,374
Jun 17, 202576,600.0077,000.0073,500.0075,300.0075,300.00-1.05%433,161
Jun 16, 202574,700.0076,300.0074,700.0076,100.0076,100.000.13%317,685
Jun 13, 202577,500.0078,200.0074,800.0076,000.0076,000.00-1.81%676,907
Jun 12, 202577,400.0078,700.0077,200.0077,400.0077,400.00-0.90%421,162
Jun 11, 202581,400.0081,400.0078,000.0078,100.0078,100.00-4.05%747,849
Jun 10, 202581,100.0082,000.0080,000.0081,400.0081,400.001.75%538,914
Jun 9, 202578,700.0082,000.0078,400.0080,000.0080,000.002.96%657,776
Jun 5, 202577,000.0078,100.0076,900.0077,700.0077,700.001.17%287,699
Jun 4, 202578,300.0078,400.0076,400.0076,800.0076,800.00-0.26%397,084
Jun 2, 202575,500.0077,700.0074,800.0077,000.0077,000.003.08%382,514
May 30, 202575,300.0077,800.0074,500.0074,700.0074,700.00-1.45%348,384
May 29, 202574,400.0076,100.0072,600.0075,800.0075,800.001.47%318,389
May 28, 202575,000.0077,700.0074,100.0074,700.0074,700.000.13%580,207
May 27, 202575,200.0076,300.0073,900.0074,600.0074,600.00-1.32%361,261
May 26, 202576,200.0076,400.0074,700.0075,600.0075,600.000.27%309,906
May 23, 202574,900.0076,100.0074,600.0075,400.0075,400.000.53%331,272
May 22, 202574,400.0075,500.0074,300.0075,000.0075,000.00-0.53%257,206