JYP Entertainment Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	92,200.00	93,200.00	91,100.00	91,900.00	89,434.22	226,317
2023-05-08	96,000.00	96,000.00	91,400.00	92,200.00	89,726.17	387,678
2023-05-04	94,800.00	95,500.00	92,700.00	94,900.00	92,353.73	301,352
2023-05-03	94,000.00	96,800.00	93,300.00	94,800.00	92,256.41	609,696
2023-05-02	90,400.00	96,100.00	90,100.00	93,800.00	91,283.24	754,480
2023-04-28	88,500.00	91,500.00	88,000.00	90,200.00	87,779.84	484,950
2023-04-27	87,800.00	89,600.00	86,800.00	88,000.00	85,638.86	359,270
2023-04-26	85,500.00	89,000.00	85,400.00	87,700.00	85,346.91	482,878
2023-04-25	86,100.00	87,500.00	84,900.00	85,800.00	83,497.89	228,941
2023-04-24	85,600.00	87,400.00	84,800.00	86,100.00	83,789.84	281,343
2023-04-21	86,200.00	86,800.00	83,600.00	85,700.00	83,400.58	344,010
2023-04-20	88,800.00	89,300.00	85,300.00	86,300.00	83,984.48	550,265
2023-04-19	88,200.00	88,600.00	86,700.00	88,000.00	85,638.86	250,351
2023-04-18	88,300.00	91,500.00	87,200.00	87,800.00	85,444.23	502,716
2023-04-17	86,500.00	89,000.00	85,400.00	88,300.00	85,930.81	503,184
2023-04-14	82,400.00	87,700.00	82,000.00	85,000.00	82,719.36	1,110,757
2023-04-13	76,500.00	81,200.00	76,500.00	80,600.00	78,437.41	1,227,532
2023-04-12	76,400.00	77,100.00	75,000.00	75,900.00	73,863.52	237,099
2023-04-11	76,500.00	77,300.00	75,600.00	76,600.00	74,544.74	181,235
2023-04-10	77,700.00	77,700.00	75,800.00	76,400.00	74,350.10	219,876
2023-04-07	78,700.00	78,800.00	76,400.00	77,200.00	75,128.64	321,493
2023-04-06	77,100.00	79,800.00	76,600.00	77,900.00	75,809.86	443,413
2023-04-05	78,400.00	78,800.00	77,000.00	77,200.00	75,128.64	197,312
2023-04-04	77,300.00	78,100.00	76,600.00	78,100.00	76,004.49	279,564
2023-04-03	77,900.00	79,100.00	76,200.00	76,900.00	74,836.69	244,576
2023-03-31	77,100.00	78,100.00	76,100.00	77,400.00	75,323.27	179,550
2023-03-30	76,900.00	78,100.00	76,500.00	77,500.00	75,420.59	240,194
2023-03-29	76,600.00	77,600.00	75,900.00	77,200.00	75,128.64	289,666
2023-03-28	72,700.00	77,700.00	72,500.00	77,300.00	75,225.96	708,284
2023-03-27	73,000.00	75,000.00	71,300.00	72,100.00	70,165.48	317,553
2023-03-24	69,200.00	73,200.00	68,500.00	72,600.00	70,652.06	658,413
2023-03-23	68,200.00	69,500.00	67,500.00	69,100.00	67,245.97	364,333
2023-03-22	70,200.00	70,200.00	67,900.00	68,300.00	66,467.44	517,985
2023-03-21	71,000.00	71,100.00	68,700.00	69,900.00	68,024.51	387,766
2023-03-20	72,500.00	72,800.00	69,800.00	70,100.00	68,219.14	461,972
2023-03-17	70,900.00	73,600.00	69,900.00	72,100.00	70,165.48	477,963
2023-03-16	71,100.00	71,200.00	68,500.00	69,800.00	67,927.19	648,855
2023-03-15	72,400.00	72,700.00	70,700.00	71,700.00	69,776.21	499,599
2023-03-14	72,100.00	72,800.00	71,100.00	71,500.00	69,581.58	562,632
2023-03-13	74,800.00	75,700.00	70,300.00	71,100.00	69,192.31	1,150,978
2023-03-10	77,800.00	79,800.00	77,200.00	77,700.00	75,615.22	281,856
2023-03-09	80,000.00	80,000.00	77,600.00	78,500.00	76,393.76	425,733
2023-03-08	78,700.00	81,300.00	78,100.00	80,000.00	77,853.51	615,694
2023-03-07	77,600.00	80,000.00	77,000.00	77,900.00	75,809.86	548,056
2023-03-06	77,200.00	77,800.00	75,200.00	76,700.00	74,642.06	495,800
2023-03-03	77,900.00	78,000.00	75,700.00	77,500.00	75,420.59	333,365
2023-03-02	78,700.00	79,100.00	77,000.00	77,500.00	75,420.59	321,114
2023-02-28	76,600.00	79,500.00	76,000.00	78,700.00	76,588.39	440,422
2023-02-27	75,300.00	76,800.00	74,900.00	76,100.00	74,058.15	234,522
2023-02-24	76,400.00	76,700.00	75,000.00	75,900.00	73,863.52	277,332
2023-02-23	76,000.00	76,500.00	73,700.00	76,300.00	74,252.79	469,490
2023-02-22	74,100.00	77,600.00	73,600.00	76,000.00	73,960.84	1,008,262
2023-02-21	74,000.00	74,400.00	72,300.00	73,000.00	71,041.33	197,430
2023-02-20	71,800.00	74,900.00	71,800.00	74,000.00	72,014.50	516,907
2023-02-17	71,300.00	72,100.00	70,500.00	71,800.00	69,873.53	408,007
2023-02-16	71,800.00	72,500.00	71,400.00	72,300.00	70,360.11	342,693
2023-02-15	73,600.00	73,700.00	71,100.00	71,700.00	69,776.21	444,021
2023-02-14	73,300.00	73,300.00	71,700.00	73,200.00	71,235.96	365,313
2023-02-13	73,300.00	74,800.00	72,600.00	72,800.00	70,846.70	280,672
2023-02-10	74,100.00	75,600.00	72,600.00	73,300.00	71,333.28	660,274

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	877.0000 KRW
2024-12-27	534.0000 KRW
2023-12-27	574.0000 KRW
2022-12-28	369.0000 KRW
2021-12-29	369.0000 KRW
2020-12-29	154.0000 KRW
2019-12-27	155.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.