JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 55,900
+1,000 (1.82%)
Jun 12, 2026, 3:30 PM KST
JYP Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 55,300.00 | 57,100.00 | 54,200.00 | 55,900.00 | 55,900.00 | 1.82% | 287,558 |
| Jun 11, 2026 | 49,900.00 | 55,300.00 | 49,900.00 | 54,900.00 | 54,900.00 | 5.98% | 536,946 |
| Jun 10, 2026 | 52,100.00 | 53,200.00 | 50,900.00 | 51,800.00 | 51,800.00 | -3.18% | 140,839 |
| Jun 9, 2026 | 49,700.00 | 54,300.00 | 49,700.00 | 53,500.00 | 53,500.00 | 6.79% | 221,728 |
| Jun 8, 2026 | 50,300.00 | 51,900.00 | 49,750.00 | 50,100.00 | 50,100.00 | -5.83% | 207,171 |
| Jun 5, 2026 | 55,100.00 | 55,300.00 | 53,000.00 | 53,200.00 | 53,200.00 | -3.97% | 151,245 |
| Jun 4, 2026 | 55,200.00 | 56,000.00 | 54,100.00 | 55,400.00 | 55,400.00 | -0.18% | 140,666 |
| Jun 2, 2026 | 55,800.00 | 56,400.00 | 54,800.00 | 55,500.00 | 55,500.00 | -1.77% | 228,098 |
| Jun 1, 2026 | 56,800.00 | 57,400.00 | 55,700.00 | 56,500.00 | 56,500.00 | -2.08% | 222,178 |
| May 29, 2026 | 57,500.00 | 57,900.00 | 55,900.00 | 57,700.00 | 57,700.00 | -0.17% | 203,850 |
| May 28, 2026 | 57,900.00 | 58,500.00 | 56,200.00 | 57,800.00 | 57,800.00 | -1.03% | 194,402 |
| May 27, 2026 | 59,200.00 | 59,600.00 | 57,700.00 | 58,400.00 | 58,400.00 | -2.67% | 270,102 |
| May 26, 2026 | 62,100.00 | 62,700.00 | 59,500.00 | 60,000.00 | 60,000.00 | -2.60% | 254,092 |
| May 22, 2026 | 60,800.00 | 62,900.00 | 60,800.00 | 61,600.00 | 61,600.00 | 1.15% | 176,981 |
| May 21, 2026 | 60,000.00 | 61,500.00 | 59,700.00 | 60,900.00 | 60,900.00 | 2.35% | 235,992 |
| May 20, 2026 | 61,300.00 | 61,900.00 | 58,800.00 | 59,500.00 | 59,500.00 | -4.19% | 235,965 |
| May 19, 2026 | 61,500.00 | 63,400.00 | 61,200.00 | 62,100.00 | 62,100.00 | 1.80% | 286,320 |
| May 18, 2026 | 62,300.00 | 62,300.00 | 60,200.00 | 61,000.00 | 61,000.00 | -3.94% | 212,902 |
| May 15, 2026 | 60,300.00 | 64,900.00 | 59,200.00 | 63,500.00 | 63,500.00 | 7.63% | 837,240 |
| May 14, 2026 | 56,800.00 | 59,200.00 | 56,800.00 | 59,000.00 | 59,000.00 | 4.24% | 209,869 |
| May 13, 2026 | 57,500.00 | 58,600.00 | 56,500.00 | 56,600.00 | 56,600.00 | -2.08% | 214,388 |
| May 12, 2026 | 59,100.00 | 59,200.00 | 56,500.00 | 57,800.00 | 57,800.00 | -1.87% | 220,449 |
| May 11, 2026 | 59,100.00 | 59,800.00 | 58,500.00 | 58,900.00 | 58,900.00 | -1.67% | 184,538 |
| May 8, 2026 | 60,100.00 | 60,400.00 | 59,600.00 | 59,900.00 | 59,900.00 | - | 106,028 |
| May 7, 2026 | 60,800.00 | 61,000.00 | 59,900.00 | 59,900.00 | 59,900.00 | -1.32% | 178,983 |
| May 6, 2026 | 62,400.00 | 62,500.00 | 60,200.00 | 60,700.00 | 60,700.00 | -2.88% | 228,263 |
| May 4, 2026 | 63,500.00 | 63,900.00 | 62,300.00 | 62,500.00 | 62,500.00 | -0.64% | 136,817 |
| Apr 30, 2026 | 65,700.00 | 66,000.00 | 62,800.00 | 62,900.00 | 62,900.00 | -2.48% | 208,472 |
| Apr 29, 2026 | 64,000.00 | 64,500.00 | 63,300.00 | 64,500.00 | 64,500.00 | 1.57% | 133,781 |
| Apr 28, 2026 | 63,000.00 | 64,800.00 | 62,800.00 | 63,500.00 | 63,500.00 | 0.95% | 206,888 |
| Apr 27, 2026 | 63,500.00 | 63,700.00 | 62,800.00 | 62,900.00 | 62,900.00 | -0.94% | 154,150 |
| Apr 24, 2026 | 62,400.00 | 63,700.00 | 62,200.00 | 63,500.00 | 63,500.00 | 0.79% | 153,124 |
| Apr 23, 2026 | 63,500.00 | 64,700.00 | 61,800.00 | 63,000.00 | 63,000.00 | -0.63% | 228,512 |
| Apr 22, 2026 | 61,500.00 | 63,400.00 | 61,300.00 | 63,400.00 | 63,400.00 | 2.76% | 207,532 |
| Apr 21, 2026 | 63,000.00 | 63,000.00 | 61,200.00 | 61,700.00 | 61,700.00 | -0.96% | 123,276 |
| Apr 20, 2026 | 62,900.00 | 63,300.00 | 62,300.00 | 62,300.00 | 62,300.00 | -1.42% | 194,740 |
| Apr 17, 2026 | 63,500.00 | 63,700.00 | 62,800.00 | 63,200.00 | 63,200.00 | 0.32% | 213,506 |
| Apr 16, 2026 | 61,100.00 | 63,200.00 | 61,100.00 | 63,000.00 | 63,000.00 | 3.45% | 205,185 |
| Apr 15, 2026 | 60,500.00 | 61,400.00 | 60,400.00 | 60,900.00 | 60,900.00 | 2.01% | 137,932 |
| Apr 14, 2026 | 60,400.00 | 60,700.00 | 59,600.00 | 59,700.00 | 59,700.00 | 0.17% | 126,923 |
| Apr 13, 2026 | 59,800.00 | 60,500.00 | 58,800.00 | 59,600.00 | 59,600.00 | -1.00% | 144,516 |
| Apr 10, 2026 | 60,100.00 | 60,600.00 | 59,800.00 | 60,200.00 | 60,200.00 | 1.01% | 104,375 |
| Apr 9, 2026 | 60,500.00 | 61,200.00 | 59,600.00 | 59,600.00 | 59,600.00 | -2.61% | 184,277 |
| Apr 8, 2026 | 60,700.00 | 61,400.00 | 60,100.00 | 61,200.00 | 61,200.00 | 4.44% | 202,754 |
| Apr 7, 2026 | 60,100.00 | 60,600.00 | 58,300.00 | 58,600.00 | 58,600.00 | -2.50% | 159,479 |
| Apr 6, 2026 | 59,500.00 | 60,800.00 | 59,500.00 | 60,100.00 | 60,100.00 | -0.17% | 89,855 |
| Apr 3, 2026 | 60,700.00 | 61,100.00 | 60,000.00 | 60,200.00 | 60,200.00 | 0.17% | 99,285 |
| Apr 2, 2026 | 63,000.00 | 63,500.00 | 59,200.00 | 60,100.00 | 60,100.00 | -4.75% | 231,077 |
| Apr 1, 2026 | 62,900.00 | 63,700.00 | 61,600.00 | 63,100.00 | 63,100.00 | 2.60% | 156,481 |
| Mar 31, 2026 | 61,800.00 | 62,800.00 | 61,100.00 | 61,500.00 | 61,500.00 | -0.97% | 155,149 |