JYP Entertainment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	59,500.00	61,700.00	58,300.00	61,200.00	59,235.70	570,050
2022-08-12	59,500.00	59,500.00	58,400.00	59,000.00	57,106.31	207,153
2022-08-11	57,800.00	59,500.00	57,100.00	59,100.00	57,203.10	442,148
2022-08-10	59,000.00	59,700.00	56,700.00	56,800.00	54,976.92	446,813
2022-08-09	57,700.00	60,800.00	57,400.00	59,200.00	57,299.89	608,163
2022-08-08	56,800.00	57,900.00	56,100.00	57,400.00	55,557.66	251,848
2022-08-05	57,700.00	57,700.00	55,900.00	57,000.00	55,170.50	245,037
2022-08-04	58,200.00	58,600.00	56,700.00	57,300.00	55,460.87	327,851
2022-08-03	55,400.00	58,000.00	55,300.00	57,900.00	56,041.61	475,279
2022-08-02	55,300.00	56,100.00	54,700.00	55,400.00	53,621.86	293,224
2022-08-01	55,700.00	55,700.00	54,700.00	54,900.00	53,137.90	235,423
2022-07-29	55,700.00	56,300.00	55,000.00	55,500.00	53,718.65	264,800
2022-07-28	55,800.00	56,300.00	54,600.00	55,400.00	53,621.86	290,994
2022-07-27	56,000.00	56,500.00	54,200.00	55,200.00	53,428.27	306,277
2022-07-26	57,800.00	57,800.00	55,200.00	56,000.00	54,202.60	463,844
2022-07-25	55,700.00	57,700.00	55,000.00	57,100.00	55,267.29	364,147
2022-07-22	56,500.00	57,700.00	55,600.00	55,700.00	53,912.23	269,195
2022-07-21	56,700.00	57,000.00	56,000.00	56,500.00	54,686.55	188,700
2022-07-20	56,300.00	57,700.00	55,900.00	56,500.00	54,686.55	399,216
2022-07-19	55,100.00	56,300.00	54,400.00	55,800.00	54,009.02	309,874
2022-07-18	55,600.00	55,700.00	53,000.00	55,100.00	53,331.48	358,018
2022-07-15	55,800.00	56,400.00	54,600.00	55,100.00	53,331.48	374,935
2022-07-14	54,800.00	55,900.00	54,100.00	55,300.00	53,525.06	466,667
2022-07-13	52,900.00	55,000.00	52,600.00	54,800.00	53,041.11	508,291
2022-07-12	53,100.00	53,900.00	52,100.00	52,400.00	50,718.14	347,975
2022-07-11	53,900.00	55,100.00	52,900.00	53,500.00	51,782.84	399,296
2022-07-08	53,400.00	54,200.00	53,000.00	53,400.00	51,686.05	385,157
2022-07-07	52,700.00	53,600.00	52,100.00	52,600.00	50,911.73	393,279
2022-07-06	50,800.00	54,400.00	50,000.00	51,900.00	50,234.19	1,029,490
2022-07-05	49,750.00	51,100.00	49,400.00	50,200.00	48,588.76	421,130
2022-07-04	48,350.00	51,000.00	47,950.00	49,550.00	47,959.62	557,338
2022-07-01	48,900.00	49,550.00	47,900.00	48,000.00	46,459.37	325,718
2022-06-30	49,200.00	49,750.00	48,050.00	48,250.00	46,701.35	324,577
2022-06-29	49,500.00	49,850.00	48,300.00	49,200.00	47,620.85	380,825
2022-06-28	52,100.00	52,200.00	50,100.00	50,600.00	48,975.92	209,585
2022-06-27	52,300.00	53,500.00	50,900.00	52,100.00	50,427.77	401,846
2022-06-24	48,600.00	51,900.00	48,000.00	51,800.00	50,137.40	681,641
2022-06-23	48,900.00	50,700.00	47,400.00	47,450.00	45,927.02	688,247
2022-06-22	53,700.00	54,600.00	48,900.00	49,000.00	47,427.27	1,310,638
2022-06-21	54,100.00	54,400.00	53,400.00	53,700.00	51,976.42	214,951
2022-06-20	54,300.00	54,600.00	52,900.00	54,000.00	52,266.79	351,608
2022-06-17	53,300.00	54,400.00	52,900.00	53,800.00	52,073.21	340,224
2022-06-16	55,400.00	56,100.00	52,700.00	54,800.00	53,041.11	729,079
2022-06-15	53,700.00	54,900.00	51,800.00	54,300.00	52,557.16	615,320
2022-06-14	55,100.00	55,500.00	52,800.00	54,700.00	52,944.32	600,785
2022-06-13	56,900.00	57,400.00	56,000.00	56,300.00	54,492.97	401,198
2022-06-10	58,900.00	59,700.00	58,400.00	58,400.00	56,525.57	248,750
2022-06-09	58,400.00	59,800.00	58,000.00	59,400.00	57,493.47	545,235
2022-06-08	55,600.00	59,500.00	55,600.00	58,700.00	56,815.94	949,775
2022-06-07	55,300.00	56,400.00	54,800.00	55,300.00	53,525.06	214,423
2022-06-03	56,300.00	56,500.00	55,100.00	55,300.00	53,525.06	187,306
2022-06-02	57,300.00	57,400.00	54,700.00	55,400.00	53,621.86	378,058
2022-05-31	56,700.00	57,100.00	56,100.00	56,900.00	55,073.71	363,362
2022-05-30	55,400.00	57,700.00	55,100.00	56,600.00	54,783.34	588,328
2022-05-27	54,000.00	55,500.00	53,900.00	54,400.00	52,653.95	328,133
2022-05-26	54,500.00	55,100.00	53,200.00	53,300.00	51,589.26	278,784
2022-05-25	53,000.00	54,600.00	51,900.00	54,100.00	52,363.58	483,727
2022-05-24	53,600.00	54,400.00	52,600.00	52,900.00	51,202.10	334,018
2022-05-23	54,500.00	54,600.00	52,200.00	53,500.00	51,782.84	628,209
2022-05-20	55,000.00	55,300.00	53,600.00	54,400.00	52,653.95	545,211

← NewerPage 18 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.