JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 69,700
+1,000 (1.46%)
At close: Jan 19, 2026
JYP Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 69,700.00 | 69,800.00 | 68,600.00 | 68,700.00 | 68,700.00 | -0.72% | 298,519 |
| Jan 15, 2026 | 69,200.00 | 69,900.00 | 69,100.00 | 69,200.00 | 69,200.00 | 0.14% | 240,372 |
| Jan 14, 2026 | 69,600.00 | 70,000.00 | 68,700.00 | 69,100.00 | 69,100.00 | - | 218,191 |
| Jan 13, 2026 | 69,500.00 | 69,800.00 | 68,600.00 | 69,100.00 | 69,100.00 | -1.00% | 383,172 |
| Jan 12, 2026 | 69,700.00 | 70,200.00 | 68,900.00 | 69,800.00 | 69,800.00 | 0.58% | 305,075 |
| Jan 9, 2026 | 70,500.00 | 71,100.00 | 69,300.00 | 69,400.00 | 69,400.00 | -2.94% | 454,260 |
| Jan 8, 2026 | 69,900.00 | 71,600.00 | 69,100.00 | 71,500.00 | 71,500.00 | 2.14% | 435,388 |
| Jan 7, 2026 | 71,000.00 | 73,000.00 | 68,400.00 | 70,000.00 | 70,000.00 | -2.10% | 1,189,098 |
| Jan 6, 2026 | 73,000.00 | 73,000.00 | 70,900.00 | 71,500.00 | 71,500.00 | -1.65% | 641,131 |
| Jan 5, 2026 | 79,700.00 | 79,800.00 | 72,000.00 | 72,700.00 | 72,700.00 | -6.19% | 1,670,372 |
| Jan 2, 2026 | 75,200.00 | 77,500.00 | 74,000.00 | 77,500.00 | 77,500.00 | 6.75% | 1,335,245 |
| Dec 30, 2025 | 71,400.00 | 73,300.00 | 71,000.00 | 72,600.00 | 72,600.00 | 2.11% | 442,113 |
| Dec 29, 2025 | 70,800.00 | 71,500.00 | 70,300.00 | 71,100.00 | 71,100.00 | - | 179,276 |
| Dec 26, 2025 | 72,100.00 | 72,100.00 | 70,600.00 | 71,100.00 | 71,100.00 | -1.52% | 255,294 |
| Dec 24, 2025 | 72,100.00 | 72,600.00 | 70,900.00 | 72,200.00 | 72,200.00 | - | 257,008 |
| Dec 23, 2025 | 70,700.00 | 73,200.00 | 70,300.00 | 72,200.00 | 72,200.00 | 3.14% | 683,726 |
| Dec 22, 2025 | 70,600.00 | 70,700.00 | 69,500.00 | 70,000.00 | 70,000.00 | -0.28% | 200,395 |
| Dec 19, 2025 | 70,600.00 | 71,300.00 | 69,800.00 | 70,200.00 | 70,200.00 | 0.57% | 363,862 |
| Dec 18, 2025 | 70,600.00 | 70,950.00 | 69,600.00 | 69,800.00 | 69,800.00 | -1.41% | 279,813 |
| Dec 17, 2025 | 68,400.00 | 71,000.00 | 68,100.00 | 70,800.00 | 70,800.00 | 4.12% | 568,386 |
| Dec 16, 2025 | 68,400.00 | 68,900.00 | 67,600.00 | 68,000.00 | 68,000.00 | -0.73% | 301,785 |
| Dec 15, 2025 | 67,300.00 | 69,800.00 | 66,900.00 | 68,500.00 | 68,500.00 | 0.44% | 436,553 |
| Dec 12, 2025 | 67,300.00 | 68,400.00 | 67,300.00 | 68,200.00 | 68,200.00 | 0.89% | 205,105 |
| Dec 11, 2025 | 68,000.00 | 68,200.00 | 67,000.00 | 67,600.00 | 67,600.00 | -0.44% | 241,678 |
| Dec 10, 2025 | 67,600.00 | 68,900.00 | 67,200.00 | 67,900.00 | 67,900.00 | 0.15% | 221,834 |
| Dec 9, 2025 | 67,800.00 | 68,800.00 | 67,600.00 | 67,800.00 | 67,800.00 | 0.30% | 118,180 |
| Dec 8, 2025 | 68,300.00 | 68,300.00 | 67,200.00 | 67,600.00 | 67,600.00 | -1.17% | 150,068 |
| Dec 5, 2025 | 67,500.00 | 68,400.00 | 67,100.00 | 68,400.00 | 68,400.00 | 1.03% | 136,911 |
| Dec 4, 2025 | 68,600.00 | 68,800.00 | 67,000.00 | 67,700.00 | 67,700.00 | -1.31% | 181,961 |
| Dec 3, 2025 | 69,400.00 | 69,400.00 | 68,300.00 | 68,600.00 | 68,600.00 | - | 149,491 |
| Dec 2, 2025 | 69,000.00 | 69,700.00 | 68,300.00 | 68,600.00 | 68,600.00 | 0.44% | 227,215 |
| Dec 1, 2025 | 69,100.00 | 69,100.00 | 67,300.00 | 68,300.00 | 68,300.00 | 0.44% | 243,738 |
| Nov 28, 2025 | 66,100.00 | 68,300.00 | 66,100.00 | 68,000.00 | 68,000.00 | 4.29% | 359,993 |
| Nov 27, 2025 | 64,700.00 | 65,600.00 | 64,300.00 | 65,200.00 | 65,200.00 | 1.24% | 180,292 |
| Nov 26, 2025 | 63,100.00 | 64,400.00 | 62,800.00 | 64,400.00 | 64,400.00 | 2.22% | 199,796 |
| Nov 25, 2025 | 65,300.00 | 65,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | -3.37% | 340,517 |
| Nov 24, 2025 | 66,600.00 | 66,700.00 | 64,900.00 | 65,200.00 | 65,200.00 | -1.66% | 232,440 |
| Nov 21, 2025 | 66,200.00 | 66,900.00 | 65,800.00 | 66,300.00 | 66,300.00 | -2.21% | 196,530 |
| Nov 20, 2025 | 67,200.00 | 68,050.00 | 66,800.00 | 67,800.00 | 67,800.00 | 1.80% | 192,596 |
| Nov 19, 2025 | 69,000.00 | 69,200.00 | 66,100.00 | 66,600.00 | 66,600.00 | -3.06% | 479,439 |
| Nov 18, 2025 | 70,100.00 | 71,100.00 | 68,500.00 | 68,700.00 | 68,700.00 | -1.43% | 367,971 |
| Nov 17, 2025 | 70,700.00 | 70,700.00 | 69,600.00 | 69,700.00 | 69,700.00 | 0.29% | 271,683 |
| Nov 14, 2025 | 70,500.00 | 71,600.00 | 69,400.00 | 69,500.00 | 69,500.00 | -2.39% | 446,996 |
| Nov 13, 2025 | 70,000.00 | 71,400.00 | 69,200.00 | 71,200.00 | 71,200.00 | -0.97% | 719,222 |
| Nov 12, 2025 | 72,600.00 | 73,300.00 | 71,400.00 | 71,900.00 | 71,900.00 | 0.84% | 416,639 |
| Nov 11, 2025 | 72,700.00 | 73,300.00 | 70,800.00 | 71,300.00 | 71,300.00 | -1.79% | 570,410 |
| Nov 10, 2025 | 73,200.00 | 73,300.00 | 71,600.00 | 72,600.00 | 72,600.00 | 0.83% | 331,161 |
| Nov 7, 2025 | 73,600.00 | 74,500.00 | 70,800.00 | 72,000.00 | 72,000.00 | -2.96% | 478,174 |
| Nov 6, 2025 | 79,000.00 | 79,300.00 | 74,200.00 | 74,200.00 | 74,200.00 | -5.12% | 637,772 |
| Nov 5, 2025 | 79,000.00 | 80,100.00 | 76,500.00 | 78,200.00 | 78,200.00 | -4.28% | 639,836 |