JYP Entertainment Corporation (KOSDAQ:035900)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202579,400.0079,500.0078,200.0079,000.0079,000.00-1.00%360,559
Oct 28, 202578,700.0080,100.0078,100.0079,800.0079,800.000.76%403,980
Oct 27, 202576,500.0079,500.0076,000.0079,200.0079,200.004.07%736,053
Oct 24, 202576,900.0076,900.0075,500.0076,100.0076,100.00-1.17%347,282
Oct 23, 202575,000.0079,300.0074,600.0077,000.0077,000.002.53%913,710
Oct 22, 202575,000.0075,500.0073,600.0075,100.0075,100.00-0.27%188,997
Oct 21, 202572,900.0075,900.0072,600.0075,300.0075,300.003.58%649,672
Oct 20, 202572,000.0073,200.0071,700.0072,700.0072,700.001.39%221,564
Oct 17, 202572,900.0073,200.0071,600.0071,700.0071,700.00-1.38%320,244
Oct 16, 202573,600.0073,600.0072,600.0072,700.0072,700.00-0.55%314,402
Oct 15, 202574,900.0075,100.0072,500.0073,100.0073,100.00-1.08%444,234
Oct 14, 202577,000.0077,000.0073,600.0073,900.0073,900.00-4.03%427,647
Oct 13, 202574,000.0077,000.0073,700.0077,000.0077,000.002.53%378,349
Oct 10, 202574,100.0075,600.0073,600.0075,100.0075,100.002.18%226,131
Oct 2, 202574,100.0074,300.0073,300.0073,500.0073,500.00-0.41%278,397
Oct 1, 202575,100.0075,200.0073,700.0073,800.0073,800.00-1.07%377,642
Sep 30, 202576,100.0076,100.0074,200.0074,600.0074,600.00-2.23%238,408
Sep 29, 202576,500.0076,500.0075,400.0076,300.0076,300.000.39%199,470
Sep 26, 202574,900.0077,200.0073,900.0076,000.0076,000.002.43%632,915
Sep 25, 202574,200.0075,300.0074,000.0074,200.0074,200.00-0.93%256,874
Sep 24, 202576,200.0076,200.0073,800.0074,900.0074,900.00-1.19%277,557
Sep 23, 202576,900.0077,100.0075,700.0075,800.0075,800.00-1.56%252,689
Sep 22, 202578,300.0078,300.0076,800.0077,000.0077,000.00-1.28%299,882
Sep 19, 202577,100.0078,000.0076,400.0078,000.0078,000.001.17%486,996
Sep 18, 202577,200.0077,500.0076,500.0077,100.0077,100.000.78%289,798
Sep 17, 202576,700.0077,500.0076,300.0076,500.0076,500.000.39%281,488
Sep 16, 202576,000.0076,400.0075,500.0076,200.0076,200.000.13%206,921
Sep 15, 202575,900.0076,600.0075,800.0076,100.0076,100.00-0.91%211,992
Sep 12, 202576,200.0077,200.0075,900.0076,800.0076,800.001.59%375,322
Sep 11, 202576,700.0077,000.0075,500.0075,600.0075,600.00-1.82%598,700
Sep 10, 202580,100.0080,100.0076,600.0077,000.0077,000.002.67%1,491,406
Sep 9, 202575,700.0076,000.0074,700.0075,000.0075,000.00-0.79%189,624
Sep 8, 202575,700.0076,000.0074,000.0075,600.0075,600.000.53%175,533
Sep 5, 202575,200.0076,900.0074,900.0075,200.0075,200.001.48%374,709
Sep 4, 202573,700.0074,400.0073,100.0074,100.0074,100.000.82%148,455
Sep 3, 202574,400.0074,600.0072,400.0073,500.0073,500.00-1.21%268,179
Sep 2, 202574,500.0075,100.0073,200.0074,400.0074,400.000.81%250,668
Sep 1, 202575,300.0075,800.0073,500.0073,800.0073,800.001.51%391,253
Aug 29, 202573,800.0074,200.0072,500.0072,700.0072,700.00-0.68%227,885
Aug 28, 202574,200.0074,200.0072,900.0073,200.0073,200.00-2.79%435,891
Aug 27, 202576,600.0076,900.0074,600.0075,300.0075,300.00-1.57%466,515
Aug 26, 202577,700.0079,500.0076,400.0076,500.0076,500.00-1.29%549,234
Aug 25, 202578,000.0078,200.0077,000.0077,500.0077,500.000.65%275,519
Aug 22, 202579,000.0079,500.0076,600.0077,000.0077,000.00-3.14%505,228
Aug 21, 202580,000.0080,700.0078,600.0079,500.0079,500.000.13%486,846
Aug 20, 202578,600.0079,700.0077,300.0079,400.0079,400.000.63%620,647
Aug 19, 202579,300.0081,600.0078,100.0078,900.0078,900.00-0.75%695,318
Aug 18, 202578,600.0080,400.0078,100.0079,500.0079,500.000.25%474,855
Aug 14, 202580,600.0081,800.0078,500.0079,300.0079,300.004.76%1,514,012
Aug 13, 202583,900.0083,900.0074,300.0075,700.0075,700.00-8.80%2,269,354