JYP Entertainment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	56,500.00	56,900.00	54,900.00	56,800.00	54,976.92	515,415
2022-11-11	57,800.00	58,400.00	55,500.00	56,800.00	54,976.92	541,650
2022-11-10	54,700.00	56,500.00	54,700.00	56,000.00	54,202.60	318,013
2022-11-09	55,300.00	56,900.00	54,900.00	55,300.00	53,525.06	361,087
2022-11-08	53,400.00	55,500.00	53,400.00	54,800.00	53,041.11	447,733
2022-11-07	53,200.00	54,000.00	52,700.00	53,200.00	51,492.47	218,676
2022-11-04	52,600.00	53,200.00	51,600.00	53,000.00	51,298.89	296,861
2022-11-03	54,500.00	54,800.00	52,700.00	52,900.00	51,202.10	569,230
2022-11-02	55,400.00	56,400.00	54,400.00	55,500.00	53,718.65	229,580
2022-11-01	55,800.00	56,900.00	54,500.00	55,500.00	53,718.65	232,187
2022-10-31	55,300.00	55,800.00	53,000.00	55,500.00	53,718.65	243,843
2022-10-28	54,900.00	55,700.00	54,500.00	54,800.00	53,041.11	126,635
2022-10-27	54,600.00	56,000.00	54,400.00	55,400.00	53,621.86	184,331
2022-10-26	54,800.00	55,200.00	54,000.00	54,100.00	52,363.58	252,481
2022-10-25	54,500.00	56,100.00	53,800.00	55,300.00	53,525.06	284,779
2022-10-24	52,800.00	54,800.00	52,600.00	54,300.00	52,557.16	418,288
2022-10-21	52,300.00	52,900.00	51,200.00	51,800.00	50,137.40	304,190
2022-10-20	55,100.00	55,300.00	51,700.00	52,900.00	51,202.10	608,554
2022-10-19	57,300.00	57,800.00	55,100.00	55,100.00	53,331.48	258,532
2022-10-18	58,500.00	58,600.00	55,800.00	56,800.00	54,976.92	310,736
2022-10-17	57,000.00	58,200.00	56,100.00	57,400.00	55,557.66	727,926
2022-10-14	56,700.00	58,000.00	56,100.00	57,000.00	55,170.50	303,139
2022-10-13	56,000.00	57,800.00	54,500.00	54,600.00	52,847.53	399,525
2022-10-12	52,800.00	56,600.00	52,800.00	56,500.00	54,686.55	404,416
2022-10-11	54,700.00	54,800.00	52,100.00	53,300.00	51,589.26	362,487
2022-10-07	56,900.00	57,200.00	54,900.00	55,700.00	53,912.23	365,894
2022-10-06	57,500.00	57,900.00	55,900.00	56,700.00	54,880.13	319,252
2022-10-05	59,900.00	60,200.00	56,800.00	57,100.00	55,267.29	347,017
2022-10-04	59,700.00	60,100.00	58,500.00	59,600.00	57,687.05	310,248
2022-09-30	57,500.00	59,300.00	57,300.00	58,800.00	56,912.73	306,060
2022-09-29	56,000.00	59,000.00	55,800.00	58,100.00	56,235.19	527,678
2022-09-28	58,000.00	58,200.00	54,000.00	54,700.00	52,944.32	453,164
2022-09-27	57,700.00	58,400.00	56,100.00	58,400.00	56,525.57	289,262
2022-09-26	58,600.00	59,500.00	56,700.00	57,100.00	55,267.29	407,908
2022-09-23	60,400.00	61,500.00	59,100.00	59,800.00	57,880.63	370,688
2022-09-22	62,000.00	62,000.00	58,800.00	60,400.00	58,461.37	639,580
2022-09-21	61,800.00	62,700.00	61,600.00	62,400.00	60,397.18	229,847
2022-09-20	61,600.00	62,600.00	61,300.00	62,300.00	60,300.39	231,828
2022-09-19	61,700.00	63,500.00	61,000.00	61,300.00	59,332.49	476,046
2022-09-16	61,700.00	62,500.00	60,500.00	61,700.00	59,719.65	477,148
2022-09-15	61,600.00	62,700.00	61,000.00	61,600.00	59,622.86	263,552
2022-09-14	61,200.00	62,100.00	60,300.00	61,100.00	59,138.91	408,935
2022-09-13	64,000.00	64,500.00	62,400.00	63,000.00	60,977.92	323,222
2022-09-08	62,300.00	63,400.00	61,700.00	63,000.00	60,977.92	544,362
2022-09-07	61,800.00	62,700.00	61,200.00	61,600.00	59,622.86	323,956
2022-09-06	61,900.00	62,000.00	60,100.00	61,500.00	59,526.07	243,833
2022-09-05	60,900.00	62,600.00	60,800.00	61,400.00	59,429.28	266,843
2022-09-02	60,200.00	62,100.00	59,600.00	60,900.00	58,945.32	415,316
2022-09-01	60,400.00	60,500.00	59,500.00	59,600.00	57,687.05	234,705
2022-08-31	59,400.00	61,100.00	59,400.00	61,100.00	59,138.91	216,446
2022-08-30	59,300.00	60,400.00	58,700.00	60,300.00	58,364.58	267,510
2022-08-29	58,400.00	59,300.00	58,000.00	58,900.00	57,009.52	402,047
2022-08-26	61,800.00	62,200.00	60,300.00	60,700.00	58,751.74	314,198
2022-08-25	60,800.00	62,900.00	60,500.00	61,700.00	59,719.65	542,144
2022-08-24	58,900.00	60,500.00	58,700.00	60,400.00	58,461.37	338,240
2022-08-23	59,000.00	59,600.00	57,800.00	58,400.00	56,525.57	296,820
2022-08-22	59,200.00	60,500.00	58,900.00	59,200.00	57,299.89	303,276
2022-08-19	61,100.00	62,700.00	60,000.00	60,000.00	58,074.21	427,547
2022-08-18	59,800.00	61,300.00	59,100.00	61,000.00	59,042.12	498,884
2022-08-17	60,600.00	61,600.00	58,500.00	59,300.00	57,396.68	668,135

← NewerPage 17 of 21 · 1,223 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.