JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 44,050.00 | 47,900.00 | 43,900.00 | 47,900.00 | 46,362.58 | 1,090,976 |
| 2022-02-18 | 43,600.00 | 44,900.00 | 43,550.00 | 44,650.00 | 43,216.89 | 299,807 |
| 2022-02-17 | 44,650.00 | 45,400.00 | 42,900.00 | 44,350.00 | 42,926.52 | 647,479 |
| 2022-02-16 | 42,800.00 | 44,450.00 | 42,450.00 | 44,450.00 | 43,023.31 | 398,354 |
| 2022-02-15 | 42,250.00 | 42,850.00 | 41,250.00 | 41,800.00 | 40,458.37 | 304,533 |
| 2022-02-14 | 42,250.00 | 43,150.00 | 41,550.00 | 42,650.00 | 41,281.09 | 402,154 |
| 2022-02-11 | 42,600.00 | 44,000.00 | 42,350.00 | 42,800.00 | 41,426.27 | 359,079 |
| 2022-02-10 | 44,550.00 | 44,900.00 | 43,200.00 | 43,700.00 | 42,297.38 | 374,313 |
| 2022-02-09 | 45,000.00 | 45,400.00 | 44,000.00 | 44,500.00 | 43,071.71 | 365,796 |
| 2022-02-08 | 44,150.00 | 45,550.00 | 43,750.00 | 44,200.00 | 42,781.34 | 651,522 |
| 2022-02-07 | 43,950.00 | 44,750.00 | 43,350.00 | 44,000.00 | 42,587.76 | 437,237 |
| 2022-02-04 | 41,700.00 | 44,350.00 | 41,450.00 | 44,250.00 | 42,829.73 | 551,402 |
| 2022-02-03 | 41,800.00 | 43,400.00 | 41,800.00 | 42,150.00 | 40,797.13 | 642,943 |
| 2022-01-28 | 38,700.00 | 41,100.00 | 38,200.00 | 41,000.00 | 39,684.04 | 730,383 |
| 2022-01-27 | 39,750.00 | 40,300.00 | 37,600.00 | 38,350.00 | 37,119.10 | 989,018 |
| 2022-01-26 | 41,850.00 | 42,400.00 | 39,300.00 | 40,200.00 | 38,909.72 | 867,244 |
| 2022-01-25 | 42,400.00 | 43,000.00 | 41,400.00 | 41,850.00 | 40,506.76 | 393,877 |
| 2022-01-24 | 43,800.00 | 44,100.00 | 41,800.00 | 42,050.00 | 40,700.34 | 464,135 |
| 2022-01-21 | 44,650.00 | 45,250.00 | 43,900.00 | 44,500.00 | 43,071.71 | 276,215 |
| 2022-01-20 | 43,750.00 | 45,500.00 | 43,750.00 | 45,400.00 | 43,942.82 | 366,209 |
| 2022-01-19 | 44,750.00 | 45,000.00 | 43,350.00 | 44,000.00 | 42,587.76 | 362,730 |
| 2022-01-18 | 45,050.00 | 45,800.00 | 44,300.00 | 45,050.00 | 43,604.05 | 315,711 |
| 2022-01-17 | 44,000.00 | 45,200.00 | 44,000.00 | 44,700.00 | 43,265.29 | 230,541 |
| 2022-01-14 | 44,400.00 | 45,100.00 | 43,900.00 | 44,400.00 | 42,974.92 | 441,431 |
| 2022-01-13 | 46,000.00 | 46,650.00 | 45,500.00 | 45,500.00 | 44,039.61 | 511,383 |
| 2022-01-12 | 46,150.00 | 46,500.00 | 45,650.00 | 45,900.00 | 44,426.77 | 400,997 |
| 2022-01-11 | 45,450.00 | 45,900.00 | 44,800.00 | 45,700.00 | 44,233.19 | 414,539 |
| 2022-01-10 | 45,050.00 | 45,500.00 | 43,900.00 | 45,250.00 | 43,797.63 | 367,839 |
| 2022-01-07 | 44,900.00 | 46,000.00 | 44,900.00 | 45,750.00 | 44,281.59 | 317,765 |
| 2022-01-06 | 46,150.00 | 46,700.00 | 44,800.00 | 44,850.00 | 43,410.47 | 578,260 |
| 2022-01-05 | 48,000.00 | 48,000.00 | 46,500.00 | 46,950.00 | 45,443.07 | 361,791 |
| 2022-01-04 | 51,000.00 | 51,100.00 | 47,800.00 | 48,050.00 | 46,507.76 | 659,142 |
| 2022-01-03 | 51,000.00 | 52,000.00 | 50,500.00 | 50,700.00 | 49,072.71 | 336,857 |
| 2021-12-30 | 50,500.00 | 51,000.00 | 49,550.00 | 50,700.00 | 49,072.71 | 274,095 |
| 2021-12-29 | 51,000.00 | 52,000.00 | 49,650.00 | 50,300.00 | 48,685.55 | 455,947 |
| 2021-12-28 | 49,600.00 | 51,700.00 | 49,500.00 | 51,400.00 | 49,393.08 | 813,314 |
| 2021-12-27 | 48,900.00 | 49,450.00 | 48,000.00 | 49,200.00 | 47,278.98 | 241,640 |
| 2021-12-24 | 48,800.00 | 49,250.00 | 48,500.00 | 48,850.00 | 46,942.65 | 176,544 |
| 2021-12-23 | 49,850.00 | 50,200.00 | 48,400.00 | 48,700.00 | 46,798.51 | 274,377 |
| 2021-12-22 | 49,700.00 | 50,300.00 | 49,250.00 | 49,650.00 | 47,711.41 | 356,866 |
| 2021-12-21 | 47,050.00 | 49,200.00 | 47,050.00 | 49,150.00 | 47,230.94 | 586,572 |
| 2021-12-20 | 47,500.00 | 48,300.00 | 46,950.00 | 47,000.00 | 45,164.88 | 279,593 |
| 2021-12-17 | 47,950.00 | 48,050.00 | 46,800.00 | 47,650.00 | 45,789.50 | 435,864 |
| 2021-12-16 | 47,450.00 | 49,300.00 | 47,400.00 | 48,450.00 | 46,558.27 | 435,808 |
| 2021-12-15 | 46,850.00 | 47,100.00 | 46,350.00 | 46,700.00 | 44,876.60 | 195,048 |
| 2021-12-14 | 46,550.00 | 48,000.00 | 46,500.00 | 46,850.00 | 45,020.74 | 229,882 |
| 2021-12-13 | 47,900.00 | 48,400.00 | 47,200.00 | 47,200.00 | 45,357.07 | 304,312 |
| 2021-12-10 | 48,350.00 | 49,400.00 | 47,650.00 | 47,650.00 | 45,789.50 | 415,727 |
| 2021-12-09 | 48,600.00 | 49,600.00 | 48,300.00 | 48,650.00 | 46,750.46 | 484,493 |
| 2021-12-08 | 49,100.00 | 49,250.00 | 47,650.00 | 48,250.00 | 46,366.08 | 553,613 |
| 2021-12-07 | 47,200.00 | 49,000.00 | 46,550.00 | 48,000.00 | 46,125.84 | 841,361 |
| 2021-12-06 | 47,050.00 | 47,150.00 | 45,500.00 | 46,500.00 | 44,684.41 | 475,762 |
| 2021-12-03 | 45,200.00 | 47,400.00 | 44,550.00 | 47,200.00 | 45,357.07 | 743,507 |
| 2021-12-02 | 45,000.00 | 45,550.00 | 43,000.00 | 44,350.00 | 42,618.35 | 630,586 |
| 2021-12-01 | 45,600.00 | 45,850.00 | 44,050.00 | 45,650.00 | 43,867.59 | 463,046 |
| 2021-11-30 | 47,500.00 | 48,150.00 | 45,100.00 | 45,400.00 | 43,627.36 | 452,038 |
| 2021-11-29 | 45,950.00 | 48,450.00 | 45,500.00 | 47,050.00 | 45,212.93 | 634,264 |
| 2021-11-26 | 49,950.00 | 50,500.00 | 46,700.00 | 47,400.00 | 45,549.26 | 907,002 |
| 2021-11-25 | 50,300.00 | 51,100.00 | 49,800.00 | 49,900.00 | 47,951.65 | 363,312 |
| 2021-11-24 | 49,800.00 | 51,400.00 | 49,100.00 | 50,600.00 | 48,624.32 | 658,063 |
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.