JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 68,300
-1,600 (-2.29%)
At close: Feb 6, 2026
JYP Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 69,000.00 | 69,400.00 | 66,900.00 | 68,300.00 | 68,300.00 | -2.29% | 373,098 |
| Feb 5, 2026 | 69,800.00 | 71,900.00 | 69,800.00 | 69,900.00 | 69,900.00 | -0.99% | 345,018 |
| Feb 4, 2026 | 71,000.00 | 71,700.00 | 70,500.00 | 70,600.00 | 70,600.00 | -1.67% | 363,511 |
| Feb 3, 2026 | 71,300.00 | 71,900.00 | 70,200.00 | 71,800.00 | 71,800.00 | 2.72% | 401,401 |
| Feb 2, 2026 | 72,000.00 | 72,500.00 | 69,500.00 | 69,900.00 | 69,900.00 | -5.28% | 553,587 |
| Jan 30, 2026 | 74,400.00 | 76,700.00 | 73,500.00 | 73,800.00 | 73,800.00 | 0.54% | 1,119,905 |
| Jan 29, 2026 | 73,300.00 | 74,800.00 | 71,900.00 | 73,400.00 | 73,400.00 | 0.41% | 649,651 |
| Jan 28, 2026 | 72,000.00 | 73,300.00 | 71,600.00 | 73,100.00 | 73,100.00 | 2.24% | 661,254 |
| Jan 27, 2026 | 72,100.00 | 73,200.00 | 71,200.00 | 71,500.00 | 71,500.00 | -0.56% | 538,448 |
| Jan 26, 2026 | 70,000.00 | 72,000.00 | 69,700.00 | 71,900.00 | 71,900.00 | 3.75% | 892,175 |
| Jan 23, 2026 | 68,200.00 | 69,700.00 | 68,200.00 | 69,300.00 | 69,300.00 | 1.91% | 496,085 |
| Jan 22, 2026 | 67,700.00 | 68,400.00 | 66,900.00 | 68,000.00 | 68,000.00 | 0.89% | 448,637 |
| Jan 21, 2026 | 68,100.00 | 68,600.00 | 66,800.00 | 67,400.00 | 67,400.00 | -3.02% | 434,347 |
| Jan 20, 2026 | 69,600.00 | 69,900.00 | 68,900.00 | 69,500.00 | 69,500.00 | -0.29% | 315,662 |
| Jan 19, 2026 | 68,700.00 | 70,000.00 | 68,400.00 | 69,700.00 | 69,700.00 | 1.46% | 341,233 |
| 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 |