JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 77,000
-2,500 (-3.14%)
Aug 22, 2025, 3:30 PM KST
JYP Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 82,100.00 | 84,100.00 | 81,700.00 | 83,000.00 | 83,000.00 | -0.12% | 602,791 |
| Aug 11, 2025 | 81,000.00 | 83,400.00 | 79,300.00 | 83,100.00 | 83,100.00 | 4.14% | 893,670 |
| Aug 8, 2025 | 77,300.00 | 81,200.00 | 76,600.00 | 79,800.00 | 79,800.00 | 3.37% | 1,077,039 |
| Aug 7, 2025 | 77,000.00 | 77,800.00 | 75,500.00 | 77,200.00 | 77,200.00 | 1.58% | 409,237 |
| Aug 6, 2025 | 73,600.00 | 76,000.00 | 73,000.00 | 76,000.00 | 76,000.00 | 4.11% | 600,051 |
| Aug 5, 2025 | 71,700.00 | 73,700.00 | 71,100.00 | 73,000.00 | 73,000.00 | 3.11% | 309,641 |
| Aug 4, 2025 | 69,500.00 | 71,100.00 | 68,600.00 | 70,800.00 | 70,800.00 | 1.58% | 198,420 |
| Aug 1, 2025 | 71,800.00 | 72,300.00 | 69,400.00 | 69,700.00 | 69,700.00 | -4.13% | 359,131 |
| Jul 31, 2025 | 69,300.00 | 73,700.00 | 69,300.00 | 72,700.00 | 72,700.00 | 5.06% | 693,405 |
| Jul 30, 2025 | 70,100.00 | 70,200.00 | 68,900.00 | 69,200.00 | 69,200.00 | -0.57% | 230,831 |
| Jul 29, 2025 | 69,300.00 | 70,500.00 | 68,500.00 | 69,600.00 | 69,600.00 | 0.43% | 339,794 |
| Jul 28, 2025 | 70,800.00 | 70,800.00 | 69,100.00 | 69,300.00 | 69,300.00 | -1.70% | 321,774 |
| Jul 25, 2025 | 71,400.00 | 71,600.00 | 70,400.00 | 70,500.00 | 70,500.00 | -0.98% | 248,950 |
| Jul 24, 2025 | 73,700.00 | 73,800.00 | 70,800.00 | 71,200.00 | 71,200.00 | -3.00% | 365,616 |
| Jul 23, 2025 | 75,700.00 | 75,700.00 | 72,800.00 | 73,400.00 | 73,400.00 | -2.39% | 272,828 |
| Jul 22, 2025 | 75,700.00 | 76,500.00 | 74,200.00 | 75,200.00 | 75,200.00 | -1.31% | 334,385 |
| Jul 21, 2025 | 75,300.00 | 77,200.00 | 74,500.00 | 76,200.00 | 76,200.00 | 1.46% | 478,123 |
| Jul 18, 2025 | 74,500.00 | 75,400.00 | 73,500.00 | 75,100.00 | 75,100.00 | 1.21% | 239,019 |
| Jul 17, 2025 | 73,800.00 | 75,000.00 | 72,400.00 | 74,200.00 | 74,200.00 | 1.37% | 279,368 |
| Jul 16, 2025 | 75,700.00 | 76,100.00 | 73,200.00 | 73,200.00 | 73,200.00 | -3.43% | 332,633 |
| Jul 15, 2025 | 74,700.00 | 76,900.00 | 74,200.00 | 75,800.00 | 75,800.00 | 1.47% | 451,240 |
| Jul 14, 2025 | 75,500.00 | 76,300.00 | 74,300.00 | 74,700.00 | 74,700.00 | -0.27% | 346,211 |
| Jul 11, 2025 | 71,600.00 | 76,800.00 | 71,600.00 | 74,900.00 | 74,900.00 | 5.49% | 1,408,185 |
| Jul 10, 2025 | 71,500.00 | 71,600.00 | 70,100.00 | 71,000.00 | 71,000.00 | -0.42% | 321,447 |
| Jul 9, 2025 | 71,400.00 | 71,800.00 | 70,300.00 | 71,300.00 | 71,300.00 | -0.14% | 263,293 |
| Jul 8, 2025 | 72,300.00 | 73,200.00 | 71,200.00 | 71,400.00 | 71,400.00 | 0.42% | 329,668 |
| Jul 7, 2025 | 71,700.00 | 71,700.00 | 70,100.00 | 71,100.00 | 71,100.00 | -0.42% | 231,824 |
| Jul 4, 2025 | 72,200.00 | 74,200.00 | 71,200.00 | 71,400.00 | 71,400.00 | -0.42% | 383,255 |
| Jul 3, 2025 | 74,900.00 | 74,900.00 | 71,500.00 | 71,700.00 | 71,700.00 | -3.50% | 500,261 |
| Jul 2, 2025 | 75,000.00 | 76,500.00 | 72,900.00 | 74,300.00 | 74,300.00 | -0.40% | 355,633 |
| Jul 1, 2025 | 74,400.00 | 76,100.00 | 73,800.00 | 74,600.00 | 74,600.00 | 0.40% | 346,098 |
| Jun 30, 2025 | 73,900.00 | 74,600.00 | 73,500.00 | 74,300.00 | 74,300.00 | 0.81% | 198,186 |
| Jun 27, 2025 | 73,700.00 | 74,100.00 | 72,500.00 | 73,700.00 | 73,700.00 | 0.68% | 211,075 |
| Jun 26, 2025 | 74,300.00 | 74,500.00 | 72,300.00 | 73,200.00 | 73,200.00 | -1.35% | 314,348 |
| Jun 25, 2025 | 76,200.00 | 76,200.00 | 74,100.00 | 74,200.00 | 74,200.00 | -2.37% | 319,917 |
| Jun 24, 2025 | 75,900.00 | 76,900.00 | 74,900.00 | 76,000.00 | 76,000.00 | 1.33% | 376,573 |
| Jun 23, 2025 | 74,600.00 | 75,700.00 | 73,900.00 | 75,000.00 | 75,000.00 | -1.32% | 251,089 |
| Jun 20, 2025 | 75,700.00 | 76,100.00 | 74,700.00 | 76,000.00 | 76,000.00 | 0.53% | 331,861 |
| Jun 19, 2025 | 77,300.00 | 77,300.00 | 75,400.00 | 75,600.00 | 75,600.00 | -0.13% | 301,041 |
| Jun 18, 2025 | 74,300.00 | 77,000.00 | 74,100.00 | 75,700.00 | 75,700.00 | 0.53% | 321,374 |
| Jun 17, 2025 | 76,600.00 | 77,000.00 | 73,500.00 | 75,300.00 | 75,300.00 | -1.05% | 433,161 |
| Jun 16, 2025 | 74,700.00 | 76,300.00 | 74,700.00 | 76,100.00 | 76,100.00 | 0.13% | 317,685 |
| Jun 13, 2025 | 77,500.00 | 78,200.00 | 74,800.00 | 76,000.00 | 76,000.00 | -1.81% | 676,907 |