JYP Entertainment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	55,700.00	56,100.00	53,800.00	54,600.00	52,847.53	673,627
2022-05-18	57,500.00	58,300.00	56,900.00	57,000.00	55,170.50	412,108
2022-05-17	57,500.00	59,000.00	56,000.00	57,000.00	55,170.50	615,641
2022-05-16	55,700.00	58,100.00	55,300.00	56,600.00	54,783.34	745,870
2022-05-13	54,500.00	55,800.00	54,200.00	54,700.00	52,944.32	299,223
2022-05-12	55,400.00	55,800.00	52,800.00	53,900.00	52,170.00	934,007
2022-05-11	56,400.00	59,600.00	55,800.00	56,500.00	54,686.55	715,970
2022-05-10	55,000.00	57,300.00	51,200.00	56,700.00	54,880.13	2,108,883
2022-05-09	59,500.00	59,800.00	55,300.00	56,200.00	54,396.18	725,064
2022-05-06	59,200.00	60,900.00	58,600.00	59,800.00	57,880.63	280,190
2022-05-04	60,700.00	60,900.00	59,600.00	60,000.00	58,074.21	191,642
2022-05-03	59,800.00	61,600.00	59,300.00	60,100.00	58,171.00	361,141
2022-05-02	58,600.00	60,100.00	57,800.00	59,500.00	57,590.26	292,781
2022-04-29	59,100.00	60,300.00	58,900.00	59,400.00	57,493.47	254,143
2022-04-28	60,500.00	60,700.00	58,000.00	58,900.00	57,009.52	346,951
2022-04-27	58,500.00	61,100.00	58,400.00	60,300.00	58,364.58	570,458
2022-04-26	59,500.00	60,800.00	59,000.00	60,000.00	58,074.21	563,506
2022-04-25	57,100.00	60,000.00	56,700.00	58,600.00	56,719.15	659,106
2022-04-22	58,500.00	58,600.00	57,400.00	57,600.00	55,751.24	420,504
2022-04-21	59,600.00	60,300.00	58,500.00	58,900.00	57,009.52	403,485
2022-04-20	60,100.00	60,200.00	57,800.00	58,900.00	57,009.52	775,788
2022-04-19	59,200.00	61,100.00	58,900.00	60,600.00	58,654.95	702,178
2022-04-18	63,400.00	63,400.00	58,000.00	58,800.00	56,912.73	1,100,620
2022-04-15	62,100.00	63,800.00	61,500.00	63,400.00	61,365.08	429,390
2022-04-14	62,800.00	63,900.00	61,900.00	62,100.00	60,106.81	535,138
2022-04-13	62,900.00	63,800.00	60,900.00	63,500.00	61,461.87	556,191
2022-04-12	63,600.00	64,800.00	61,400.00	62,500.00	60,493.97	916,634
2022-04-11	64,500.00	65,300.00	63,900.00	64,500.00	62,429.78	434,703
2022-04-08	62,700.00	66,200.00	62,400.00	64,700.00	62,623.36	979,051
2022-04-07	62,100.00	63,100.00	61,700.00	62,600.00	60,590.76	373,055
2022-04-06	61,300.00	63,200.00	60,900.00	62,600.00	60,590.76	532,570
2022-04-05	61,900.00	62,900.00	60,700.00	62,000.00	60,010.02	561,397
2022-04-04	64,000.00	64,400.00	61,200.00	62,400.00	60,397.18	586,362
2022-04-01	61,400.00	64,300.00	60,700.00	62,900.00	60,881.13	807,102
2022-03-31	61,000.00	61,900.00	60,100.00	61,400.00	59,429.28	552,664
2022-03-30	58,000.00	62,300.00	57,600.00	60,800.00	58,848.53	1,655,170
2022-03-29	57,300.00	58,300.00	56,800.00	57,500.00	55,654.45	427,304
2022-03-28	58,000.00	58,100.00	56,800.00	57,100.00	55,267.29	361,953
2022-03-25	57,500.00	57,900.00	56,800.00	57,200.00	55,364.08	405,106
2022-03-24	56,900.00	57,900.00	56,200.00	57,500.00	55,654.45	569,744
2022-03-23	56,400.00	57,500.00	55,700.00	57,000.00	55,170.50	651,408
2022-03-22	53,100.00	56,800.00	52,800.00	56,300.00	54,492.97	1,602,869
2022-03-21	53,100.00	53,600.00	51,700.00	51,900.00	50,234.19	267,685
2022-03-18	52,400.00	53,200.00	51,700.00	52,800.00	51,105.31	385,559
2022-03-17	54,000.00	54,000.00	51,500.00	52,400.00	50,718.14	611,207
2022-03-16	53,500.00	53,900.00	51,500.00	53,300.00	51,589.26	433,084
2022-03-15	53,500.00	54,800.00	51,600.00	53,000.00	51,298.89	573,662
2022-03-14	53,500.00	54,200.00	52,100.00	52,800.00	51,105.31	474,373
2022-03-11	51,800.00	54,300.00	51,800.00	53,300.00	51,589.26	680,936
2022-03-10	51,200.00	52,900.00	50,000.00	52,000.00	50,330.98	898,538
2022-03-08	49,500.00	51,000.00	48,900.00	50,000.00	48,395.18	373,007
2022-03-07	49,950.00	50,800.00	49,300.00	50,200.00	48,588.76	425,108
2022-03-04	50,300.00	51,100.00	50,000.00	50,600.00	48,975.92	360,482
2022-03-03	50,600.00	52,000.00	49,850.00	50,600.00	48,975.92	519,763
2022-03-02	50,100.00	51,600.00	49,650.00	51,200.00	49,556.66	592,825
2022-02-28	49,100.00	50,500.00	48,950.00	49,850.00	48,249.99	574,545
2022-02-25	48,600.00	49,550.00	47,700.00	49,250.00	47,669.25	967,707
2022-02-24	48,650.00	49,500.00	47,250.00	47,500.00	45,975.42	959,066
2022-02-23	48,600.00	49,550.00	47,450.00	48,550.00	46,991.72	669,646
2022-02-22	47,550.00	49,300.00	47,350.00	48,500.00	46,943.32	1,536,170

← NewerPage 19 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.