JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 62,900
-1,600 (-2.48%)
Apr 30, 2026, 3:30 PM KST
JYP Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 65,700.00 | 66,000.00 | 62,800.00 | 62,900.00 | 62,900.00 | -2.48% | 208,462 |
| 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% | 207,529 |
| 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% | 205,184 |
| 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% | 152,130 |
| 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 |
| Mar 9, 2026 | 62,300.00 | 62,900.00 | 60,100.00 | 62,500.00 | 61,647.55 | -4.14% | 215,686 |
| Mar 6, 2026 | 60,800.00 | 65,200.00 | 60,800.00 | 65,200.00 | 64,310.72 | 5.84% | 275,250 |
| Mar 5, 2026 | 61,100.00 | 63,600.00 | 60,200.00 | 61,600.00 | 60,759.83 | 6.02% | 429,279 |
| Mar 4, 2026 | 62,700.00 | 65,000.00 | 57,900.00 | 58,100.00 | 57,307.56 | -10.75% | 548,014 |
| Mar 3, 2026 | 68,700.00 | 68,700.00 | 65,100.00 | 65,100.00 | 64,212.09 | -6.73% | 492,597 |
| Feb 27, 2026 | 69,400.00 | 70,300.00 | 69,100.00 | 69,800.00 | 68,847.98 | 0.58% | 316,008 |
| Feb 26, 2026 | 70,000.00 | 70,300.00 | 69,300.00 | 69,400.00 | 68,453.44 | -0.57% | 294,965 |
| Feb 25, 2026 | 70,400.00 | 70,600.00 | 69,500.00 | 69,800.00 | 68,847.98 | -0.57% | 229,382 |
| Feb 24, 2026 | 70,700.00 | 71,100.00 | 69,900.00 | 70,200.00 | 69,242.53 | -0.85% | 223,447 |
| Feb 23, 2026 | 71,200.00 | 71,400.00 | 70,700.00 | 70,800.00 | 69,834.35 | - | 249,070 |
| Feb 20, 2026 | 71,500.00 | 71,800.00 | 70,600.00 | 70,800.00 | 69,834.35 | -0.98% | 211,817 |
| Feb 19, 2026 | 71,000.00 | 71,800.00 | 70,300.00 | 71,500.00 | 70,524.80 | 1.13% | 342,548 |