JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 41,050
+200 (0.49%)
Aug 14, 2026, 3:30 PM KST
JYP Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 41,100.00 | 41,800.00 | 40,700.00 | 41,050.00 | 41,050.00 | 0.49% | 368,022 |
| Aug 13, 2026 | 44,750.00 | 44,750.00 | 40,800.00 | 40,850.00 | 40,850.00 | -11.20% | 1,758,876 |
| Aug 12, 2026 | 46,200.00 | 46,600.00 | 45,250.00 | 46,000.00 | 46,000.00 | -1.18% | 248,905 |
| Aug 11, 2026 | 47,000.00 | 47,300.00 | 45,750.00 | 46,550.00 | 46,550.00 | -1.69% | 239,319 |
| Aug 10, 2026 | 46,950.00 | 47,600.00 | 46,150.00 | 47,350.00 | 47,350.00 | 1.18% | 193,740 |
| Aug 7, 2026 | 46,850.00 | 47,800.00 | 45,900.00 | 46,800.00 | 46,800.00 | -0.74% | 194,836 |
| Aug 6, 2026 | 46,200.00 | 47,750.00 | 45,600.00 | 47,150.00 | 47,150.00 | 2.28% | 175,189 |
| Aug 5, 2026 | 46,400.00 | 46,950.00 | 45,750.00 | 46,100.00 | 46,100.00 | -0.32% | 136,755 |
| Aug 4, 2026 | 44,150.00 | 46,350.00 | 44,150.00 | 46,250.00 | 46,250.00 | 4.17% | 230,415 |
| Aug 3, 2026 | 43,150.00 | 45,950.00 | 42,100.00 | 44,400.00 | 44,400.00 | 2.78% | 227,115 |
| Jul 31, 2026 | 42,800.00 | 43,550.00 | 42,100.00 | 43,200.00 | 43,200.00 | 2.86% | 232,797 |
| Jul 30, 2026 | 40,650.00 | 43,900.00 | 40,650.00 | 42,000.00 | 42,000.00 | -2.21% | 285,527 |
| Jul 29, 2026 | 45,350.00 | 45,350.00 | 41,500.00 | 42,950.00 | 42,950.00 | -4.56% | 359,631 |
| Jul 28, 2026 | 46,350.00 | 47,250.00 | 44,250.00 | 45,000.00 | 45,000.00 | -4.26% | 226,109 |
| Jul 27, 2026 | 45,900.00 | 47,600.00 | 45,200.00 | 47,000.00 | 47,000.00 | 4.79% | 212,127 |
| Jul 24, 2026 | 44,750.00 | 45,850.00 | 44,450.00 | 44,850.00 | 44,850.00 | -1.75% | 131,262 |
| Jul 23, 2026 | 43,750.00 | 45,650.00 | 43,400.00 | 45,650.00 | 45,650.00 | 4.34% | 281,824 |
| Jul 22, 2026 | 44,950.00 | 45,350.00 | 43,750.00 | 43,750.00 | 43,750.00 | -1.35% | 168,721 |
| Jul 21, 2026 | 44,000.00 | 45,000.00 | 43,500.00 | 44,350.00 | 44,350.00 | -0.56% | 196,680 |
| Jul 20, 2026 | 46,200.00 | 46,350.00 | 44,600.00 | 44,600.00 | 44,600.00 | -4.39% | 203,460 |
| Jul 16, 2026 | 47,850.00 | 47,850.00 | 46,450.00 | 46,650.00 | 46,650.00 | -2.61% | 180,965 |
| Jul 15, 2026 | 48,200.00 | 49,450.00 | 46,950.00 | 47,900.00 | 47,900.00 | 0.31% | 191,249 |
| Jul 14, 2026 | 48,900.00 | 49,350.00 | 47,000.00 | 47,750.00 | 47,750.00 | -3.83% | 214,515 |
| Jul 13, 2026 | 51,100.00 | 52,300.00 | 49,350.00 | 49,650.00 | 49,650.00 | -2.07% | 176,392 |
| Jul 10, 2026 | 49,950.00 | 51,700.00 | 49,950.00 | 50,700.00 | 50,700.00 | 2.53% | 189,516 |
| Jul 9, 2026 | 52,000.00 | 52,500.00 | 49,450.00 | 49,450.00 | 49,450.00 | -5.99% | 331,661 |
| Jul 8, 2026 | 54,300.00 | 55,300.00 | 51,700.00 | 52,600.00 | 52,600.00 | -3.31% | 161,091 |
| Jul 7, 2026 | 53,200.00 | 56,500.00 | 52,700.00 | 54,400.00 | 54,400.00 | 0.93% | 245,606 |
| Jul 6, 2026 | 52,700.00 | 55,100.00 | 52,600.00 | 53,900.00 | 53,900.00 | 1.32% | 114,010 |
| Jul 3, 2026 | 54,800.00 | 55,600.00 | 51,900.00 | 53,200.00 | 53,200.00 | -4.14% | 216,123 |
| Jul 2, 2026 | 52,300.00 | 57,600.00 | 52,300.00 | 55,500.00 | 55,500.00 | 4.32% | 354,479 |
| Jul 1, 2026 | 51,300.00 | 54,000.00 | 51,200.00 | 53,200.00 | 53,200.00 | 3.50% | 172,887 |
| Jun 30, 2026 | 52,100.00 | 53,900.00 | 50,800.00 | 51,400.00 | 51,400.00 | -3.02% | 122,554 |
| Jun 29, 2026 | 47,750.00 | 53,400.00 | 47,750.00 | 53,000.00 | 53,000.00 | 10.65% | 273,212 |
| Jun 26, 2026 | 49,000.00 | 49,600.00 | 46,950.00 | 47,900.00 | 47,900.00 | -3.43% | 298,020 |
| Jun 25, 2026 | 50,800.00 | 51,400.00 | 49,350.00 | 49,600.00 | 49,600.00 | -2.75% | 210,018 |
| Jun 24, 2026 | 50,800.00 | 51,700.00 | 49,500.00 | 51,000.00 | 51,000.00 | 0.59% | 220,675 |
| Jun 23, 2026 | 53,600.00 | 55,200.00 | 50,400.00 | 50,700.00 | 50,700.00 | -7.48% | 209,531 |
| Jun 22, 2026 | 55,100.00 | 57,500.00 | 53,700.00 | 54,800.00 | 54,800.00 | 0.55% | 264,237 |
| Jun 19, 2026 | 56,000.00 | 56,600.00 | 53,400.00 | 54,500.00 | 54,500.00 | -2.50% | 186,261 |
| Jun 18, 2026 | 57,100.00 | 58,000.00 | 55,600.00 | 55,900.00 | 55,900.00 | -1.93% | 156,606 |
| Jun 17, 2026 | 56,000.00 | 57,600.00 | 54,600.00 | 57,000.00 | 57,000.00 | 2.33% | 172,632 |
| Jun 16, 2026 | 55,400.00 | 56,300.00 | 55,300.00 | 55,700.00 | 55,700.00 | -0.36% | 107,704 |
| Jun 15, 2026 | 56,500.00 | 56,900.00 | 54,400.00 | 55,900.00 | 55,900.00 | - | 143,996 |
| 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 |