JYP Entertainment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 49,800.00 | 51,400.00 | 49,100.00 | 50,600.00 | 48,624.32 | 658,063 |
| 2021-11-23 | 49,100.00 | 50,300.00 | 48,900.00 | 49,800.00 | 47,855.56 | 533,877 |
| 2021-11-22 | 51,500.00 | 52,000.00 | 48,800.00 | 50,400.00 | 48,432.13 | 1,016,121 |
| 2021-11-19 | 54,900.00 | 55,400.00 | 51,500.00 | 51,500.00 | 49,489.18 | 914,282 |
| 2021-11-18 | 55,700.00 | 56,000.00 | 53,000.00 | 54,700.00 | 52,564.24 | 711,919 |
| 2021-11-17 | 54,400.00 | 58,500.00 | 53,400.00 | 55,400.00 | 53,236.90 | 1,867,416 |
| 2021-11-16 | 53,800.00 | 54,200.00 | 51,800.00 | 54,000.00 | 51,891.57 | 800,004 |
| 2021-11-15 | 52,100.00 | 53,300.00 | 51,600.00 | 53,300.00 | 51,218.90 | 643,162 |
| 2021-11-12 | 54,000.00 | 54,600.00 | 51,600.00 | 51,800.00 | 49,777.47 | 739,942 |
| 2021-11-11 | 51,400.00 | 53,500.00 | 50,900.00 | 53,000.00 | 50,930.61 | 755,274 |
| 2021-11-10 | 53,700.00 | 54,000.00 | 51,000.00 | 52,100.00 | 50,065.75 | 832,933 |
| 2021-11-09 | 52,800.00 | 54,800.00 | 51,800.00 | 54,200.00 | 52,083.76 | 848,226 |
| 2021-11-08 | 51,100.00 | 52,800.00 | 50,200.00 | 52,600.00 | 50,546.23 | 669,219 |
| 2021-11-05 | 53,300.00 | 54,300.00 | 50,200.00 | 51,100.00 | 49,104.80 | 1,222,269 |
| 2021-11-04 | 53,600.00 | 54,300.00 | 52,200.00 | 53,000.00 | 50,930.61 | 677,561 |
| 2021-11-03 | 53,700.00 | 54,200.00 | 52,500.00 | 52,900.00 | 50,834.52 | 465,570 |
| 2021-11-02 | 54,200.00 | 54,300.00 | 52,400.00 | 53,700.00 | 51,603.28 | 552,262 |
| 2021-11-01 | 53,600.00 | 54,800.00 | 51,100.00 | 53,300.00 | 51,218.90 | 954,565 |
| 2021-10-29 | 52,700.00 | 53,200.00 | 51,100.00 | 52,400.00 | 50,354.04 | 584,619 |
| 2021-10-28 | 53,500.00 | 54,300.00 | 51,600.00 | 52,300.00 | 50,257.94 | 840,163 |
| 2021-10-27 | 52,900.00 | 54,500.00 | 52,700.00 | 53,600.00 | 51,507.19 | 1,010,302 |
| 2021-10-26 | 49,300.00 | 53,500.00 | 49,000.00 | 53,400.00 | 51,314.99 | 1,524,111 |
| 2021-10-25 | 50,300.00 | 51,600.00 | 48,700.00 | 49,000.00 | 47,086.79 | 887,598 |
| 2021-10-22 | 49,350.00 | 50,600.00 | 49,000.00 | 50,000.00 | 48,047.75 | 998,742 |
← NewerPage 21 of 21 · 1,224 trading days
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.