JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 37,800
+400 (1.07%)
Nov 4, 2026, 3:30 PM KST
JYP Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 37,250.00 | 38,100.00 | 36,450.00 | 37,800.00 | 37,800.00 | 1.07% | 358,710 |
| Nov 3, 2026 | 37,550.00 | 38,300.00 | 37,050.00 | 37,400.00 | 37,400.00 | -1.45% | 197,747 |
| Nov 2, 2026 | 39,050.00 | 39,100.00 | 35,950.00 | 37,950.00 | 37,950.00 | -3.68% | 513,517 |
| Oct 30, 2026 | 38,000.00 | 39,650.00 | 37,000.00 | 39,400.00 | 39,400.00 | 1.29% | 376,392 |
| Oct 29, 2026 | 40,600.00 | 43,200.00 | 38,250.00 | 38,900.00 | 38,900.00 | -2.87% | 1,281,546 |
| Oct 28, 2026 | 38,400.00 | 40,250.00 | 38,050.00 | 40,050.00 | 40,050.00 | 4.16% | 431,061 |
| Oct 27, 2026 | 38,350.00 | 40,900.00 | 36,150.00 | 38,450.00 | 38,450.00 | 6.81% | 2,056,995 |
| Oct 26, 2026 | 36,350.00 | 37,100.00 | 35,850.00 | 36,000.00 | 36,000.00 | -2.31% | 860,640 |
| Oct 23, 2026 | 37,500.00 | 37,625.00 | 36,650.00 | 36,850.00 | 36,850.00 | -3.28% | 135,955 |
| Oct 22, 2026 | 39,350.00 | 39,400.00 | 36,750.00 | 38,100.00 | 38,100.00 | -4.03% | 305,278 |
| Oct 21, 2026 | 40,000.00 | 40,700.00 | 39,450.00 | 39,700.00 | 39,700.00 | 0.25% | 103,451 |
| Oct 20, 2026 | 40,200.00 | 41,000.00 | 39,300.00 | 39,600.00 | 39,600.00 | -1.98% | 175,537 |
| Oct 19, 2026 | 38,700.00 | 40,400.00 | 38,650.00 | 40,400.00 | 40,400.00 | 3.46% | 258,737 |
| Oct 16, 2026 | 37,450.00 | 39,825.00 | 37,400.00 | 39,050.00 | 39,050.00 | 4.41% | 296,596 |
| Oct 15, 2026 | 36,850.00 | 37,900.00 | 36,600.00 | 37,400.00 | 37,400.00 | -0.80% | 201,579 |
| Oct 14, 2026 | 37,350.00 | 38,200.00 | 37,000.00 | 37,700.00 | 37,700.00 | 0.53% | 149,205 |
| Oct 13, 2026 | 36,750.00 | 37,800.00 | 36,350.00 | 37,500.00 | 37,500.00 | -0.40% | 242,665 |
| Oct 12, 2026 | 38,950.00 | 39,050.00 | 37,450.00 | 37,650.00 | 37,650.00 | -4.80% | 241,971 |
| Oct 8, 2026 | 38,600.00 | 39,550.00 | 37,400.00 | 39,550.00 | 39,550.00 | 2.59% | 382,556 |
| Oct 7, 2026 | 38,250.00 | 39,100.00 | 38,200.00 | 38,550.00 | 38,550.00 | 1.85% | 195,051 |
| Oct 6, 2026 | 37,500.00 | 38,700.00 | 37,500.00 | 37,850.00 | 37,850.00 | 1.20% | 130,587 |
| Oct 2, 2026 | 37,700.00 | 37,750.00 | 37,000.00 | 37,400.00 | 37,400.00 | -0.93% | 149,155 |
| Oct 1, 2026 | 37,350.00 | 37,850.00 | 36,950.00 | 37,750.00 | 37,750.00 | 0.53% | 160,487 |
| Sep 30, 2026 | 38,350.00 | 38,400.00 | 37,550.00 | 37,550.00 | 37,550.00 | -1.18% | 104,790 |
| Sep 29, 2026 | 37,850.00 | 38,050.00 | 37,500.00 | 38,000.00 | 38,000.00 | -0.26% | 163,185 |
| Sep 28, 2026 | 37,850.00 | 38,300.00 | 37,600.00 | 38,100.00 | 38,100.00 | 1.06% | 136,751 |
| Sep 23, 2026 | 37,550.00 | 38,100.00 | 37,300.00 | 37,700.00 | 37,700.00 | 0.53% | 86,458 |
| Sep 22, 2026 | 38,250.00 | 38,350.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.83% | 184,813 |
| Sep 21, 2026 | 38,500.00 | 38,600.00 | 38,100.00 | 38,200.00 | 38,200.00 | -0.78% | 117,817 |
| Sep 18, 2026 | 38,650.00 | 39,050.00 | 38,400.00 | 38,500.00 | 38,500.00 | -0.26% | 155,542 |
| Sep 17, 2026 | 38,850.00 | 38,950.00 | 38,500.00 | 38,600.00 | 38,600.00 | -0.26% | 81,621 |
| Sep 16, 2026 | 38,850.00 | 39,400.00 | 38,550.00 | 38,700.00 | 38,700.00 | -1.15% | 106,100 |
| Sep 15, 2026 | 39,300.00 | 40,000.00 | 39,100.00 | 39,150.00 | 39,150.00 | -0.89% | 131,444 |
| Sep 14, 2026 | 38,900.00 | 39,850.00 | 38,700.00 | 39,500.00 | 39,500.00 | 0.38% | 123,888 |
| Sep 11, 2026 | 38,700.00 | 40,000.00 | 38,700.00 | 39,350.00 | 39,350.00 | 0.38% | 210,368 |
| Sep 10, 2026 | 38,600.00 | 39,200.00 | 38,250.00 | 39,200.00 | 39,200.00 | 0.90% | 295,048 |
| Sep 9, 2026 | 39,400.00 | 39,500.00 | 38,800.00 | 38,850.00 | 38,850.00 | -1.77% | 179,660 |
| Sep 8, 2026 | 39,650.00 | 40,450.00 | 39,550.00 | 39,550.00 | 39,550.00 | 0.13% | 223,325 |
| Sep 7, 2026 | 39,350.00 | 39,750.00 | 39,150.00 | 39,500.00 | 39,500.00 | 0.51% | 106,656 |
| Sep 4, 2026 | 38,850.00 | 39,450.00 | 38,600.00 | 39,300.00 | 39,300.00 | 2.08% | 166,859 |
| Sep 3, 2026 | 39,200.00 | 39,500.00 | 38,200.00 | 38,500.00 | 38,500.00 | -0.39% | 182,815 |
| Sep 2, 2026 | 39,100.00 | 40,050.00 | 38,050.00 | 38,650.00 | 38,650.00 | -2.64% | 352,644 |
| Sep 1, 2026 | 39,500.00 | 40,350.00 | 39,450.00 | 39,700.00 | 39,700.00 | -0.38% | 147,852 |
| Aug 31, 2026 | 39,650.00 | 40,000.00 | 38,900.00 | 39,850.00 | 39,850.00 | -0.62% | 166,208 |
| Aug 28, 2026 | 39,650.00 | 40,150.00 | 39,250.00 | 40,100.00 | 40,100.00 | 0.88% | 103,660 |
| Aug 27, 2026 | 40,100.00 | 40,800.00 | 39,400.00 | 39,750.00 | 39,750.00 | -0.75% | 281,796 |
| Aug 26, 2026 | 39,300.00 | 40,250.00 | 39,200.00 | 40,050.00 | 40,050.00 | 1.78% | 231,067 |
| Aug 25, 2026 | 38,900.00 | 39,400.00 | 38,500.00 | 39,350.00 | 39,350.00 | -0.25% | 191,986 |
| Aug 24, 2026 | 38,900.00 | 39,800.00 | 38,900.00 | 39,450.00 | 39,450.00 | 1.68% | 173,947 |
| Aug 21, 2026 | 39,500.00 | 39,600.00 | 38,350.00 | 38,800.00 | 38,800.00 | -3.24% | 381,601 |