JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 59,500
-2,600 (-4.19%)
May 20, 2026, 3:30 PM KST
JYP Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 61,300.00 | 61,900.00 | 58,800.00 | 59,500.00 | - | -4.19% | 203,015 |
| 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 |
| Mar 30, 2026 | 63,100.00 | 63,100.00 | 61,600.00 | 62,100.00 | 62,100.00 | -3.42% | 91,110 |
| Mar 27, 2026 | 62,700.00 | 64,800.00 | 62,300.00 | 64,300.00 | 63,423.00 | 0.16% | 161,616 |
| Mar 26, 2026 | 63,600.00 | 65,300.00 | 63,600.00 | 64,200.00 | 63,324.36 | -0.16% | 119,397 |
| Mar 25, 2026 | 63,600.00 | 64,500.00 | 63,300.00 | 64,300.00 | 63,423.00 | 1.10% | 124,356 |
| Mar 24, 2026 | 63,100.00 | 63,600.00 | 61,900.00 | 63,600.00 | 62,732.55 | 3.08% | 176,870 |
| Mar 23, 2026 | 63,800.00 | 63,800.00 | 61,100.00 | 61,700.00 | 60,858.46 | -6.80% | 305,819 |
| Mar 20, 2026 | 67,200.00 | 68,000.00 | 66,100.00 | 66,200.00 | 65,297.09 | -1.05% | 193,179 |
| Mar 19, 2026 | 65,600.00 | 67,600.00 | 65,500.00 | 66,900.00 | 65,987.54 | 0.30% | 189,473 |
| Mar 18, 2026 | 67,100.00 | 67,100.00 | 66,200.00 | 66,700.00 | 65,790.27 | 0.45% | 133,522 |
| Mar 17, 2026 | 65,600.00 | 67,400.00 | 65,500.00 | 66,400.00 | 65,494.36 | 1.53% | 152,699 |
| Mar 16, 2026 | 66,700.00 | 67,100.00 | 65,100.00 | 65,400.00 | 64,508.00 | -1.95% | 205,064 |
| Mar 13, 2026 | 64,200.00 | 66,900.00 | 64,000.00 | 66,700.00 | 65,790.27 | 0.45% | 180,492 |
| Mar 12, 2026 | 64,800.00 | 66,400.00 | 64,600.00 | 66,400.00 | 65,494.36 | 2.63% | 279,460 |
| Mar 11, 2026 | 65,000.00 | 67,000.00 | 64,300.00 | 64,700.00 | 63,817.54 | 3.35% | 389,317 |
| Mar 10, 2026 | 64,600.00 | 64,800.00 | 62,200.00 | 62,600.00 | 61,746.19 | 0.16% | 222,688 |