JYP Entertainment Corporation (KOSDAQ:035900)
South Korea · Delayed Price · Currency is KRW 44,850
-800 (-1.75%)
Jul 24, 2026, 3:30 PM KST
JYP Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |