JYP Entertainment Corporation (KOSDAQ:035900)
South Korea
· Delayed Price · Currency is KRW 68,400
+700 (1.03%)
At close: Dec 5, 2025
JYP Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67,500.00 | 68,400.00 | 67,100.00 | 68,400.00 | 68,400.00 | 1.03% | 136,911 |
| Dec 4, 2025 | 68,600.00 | 68,800.00 | 67,000.00 | 67,700.00 | 67,700.00 | -1.31% | 181,961 |
| Dec 3, 2025 | 69,400.00 | 69,400.00 | 68,300.00 | 68,600.00 | 68,600.00 | - | 149,491 |
| Dec 2, 2025 | 69,000.00 | 69,700.00 | 68,300.00 | 68,600.00 | 68,600.00 | 0.44% | 227,215 |
| Dec 1, 2025 | 69,100.00 | 69,100.00 | 67,300.00 | 68,300.00 | 68,300.00 | 0.44% | 243,738 |
| Nov 28, 2025 | 66,100.00 | 68,300.00 | 66,100.00 | 68,000.00 | 68,000.00 | 4.29% | 359,993 |
| Nov 27, 2025 | 64,700.00 | 65,600.00 | 64,300.00 | 65,200.00 | 65,200.00 | 1.24% | 180,292 |
| Nov 26, 2025 | 63,100.00 | 64,400.00 | 62,800.00 | 64,400.00 | 64,400.00 | 2.22% | 199,796 |
| Nov 25, 2025 | 65,300.00 | 65,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | -3.37% | 340,517 |
| Nov 24, 2025 | 66,600.00 | 66,700.00 | 64,900.00 | 65,200.00 | 65,200.00 | -1.66% | 232,440 |
| Nov 21, 2025 | 66,200.00 | 66,900.00 | 65,800.00 | 66,300.00 | 66,300.00 | -2.21% | 196,530 |
| Nov 20, 2025 | 67,200.00 | 68,050.00 | 66,800.00 | 67,800.00 | 67,800.00 | 1.80% | 192,596 |
| Nov 19, 2025 | 69,000.00 | 69,200.00 | 66,100.00 | 66,600.00 | 66,600.00 | -3.06% | 479,439 |
| Nov 18, 2025 | 70,100.00 | 71,100.00 | 68,500.00 | 68,700.00 | 68,700.00 | -1.43% | 367,971 |
| Nov 17, 2025 | 70,700.00 | 70,700.00 | 69,600.00 | 69,700.00 | 69,700.00 | 0.29% | 271,683 |
| Nov 14, 2025 | 70,500.00 | 71,600.00 | 69,400.00 | 69,500.00 | 69,500.00 | -2.39% | 446,996 |
| Nov 13, 2025 | 70,000.00 | 71,400.00 | 69,200.00 | 71,200.00 | 71,200.00 | -0.97% | 719,222 |
| Nov 12, 2025 | 72,600.00 | 73,300.00 | 71,400.00 | 71,900.00 | 71,900.00 | 0.84% | 416,639 |
| Nov 11, 2025 | 72,700.00 | 73,300.00 | 70,800.00 | 71,300.00 | 71,300.00 | -1.79% | 570,410 |
| Nov 10, 2025 | 73,200.00 | 73,300.00 | 71,600.00 | 72,600.00 | 72,600.00 | 0.83% | 331,161 |
| Nov 7, 2025 | 73,600.00 | 74,500.00 | 70,800.00 | 72,000.00 | 72,000.00 | -2.96% | 478,174 |
| Nov 6, 2025 | 79,000.00 | 79,300.00 | 74,200.00 | 74,200.00 | 74,200.00 | -5.12% | 637,772 |
| Nov 5, 2025 | 79,000.00 | 80,100.00 | 76,500.00 | 78,200.00 | 78,200.00 | -4.28% | 639,836 |
| Nov 4, 2025 | 83,300.00 | 83,800.00 | 81,400.00 | 81,700.00 | 81,700.00 | -3.88% | 668,932 |
| Nov 3, 2025 | 88,200.00 | 88,500.00 | 84,200.00 | 85,000.00 | 85,000.00 | 5.07% | 1,680,142 |
| Oct 31, 2025 | 81,600.00 | 82,300.00 | 80,300.00 | 80,900.00 | 80,900.00 | -0.37% | 503,946 |
| Oct 30, 2025 | 80,500.00 | 81,700.00 | 79,200.00 | 81,200.00 | 81,200.00 | 2.78% | 803,062 |
| Oct 29, 2025 | 79,400.00 | 79,500.00 | 78,200.00 | 79,000.00 | 79,000.00 | -1.00% | 347,663 |
| Oct 28, 2025 | 78,700.00 | 80,100.00 | 78,100.00 | 79,800.00 | 79,800.00 | 0.76% | 403,980 |
| Oct 27, 2025 | 76,500.00 | 79,500.00 | 76,000.00 | 79,200.00 | 79,200.00 | 4.07% | 736,053 |
| Oct 24, 2025 | 76,900.00 | 76,900.00 | 75,500.00 | 76,100.00 | 76,100.00 | -1.17% | 336,549 |
| Oct 23, 2025 | 75,000.00 | 79,300.00 | 74,600.00 | 77,000.00 | 77,000.00 | 2.53% | 913,710 |
| Oct 22, 2025 | 75,000.00 | 75,500.00 | 73,600.00 | 75,100.00 | 75,100.00 | -0.27% | 188,997 |
| Oct 21, 2025 | 72,900.00 | 75,900.00 | 72,600.00 | 75,300.00 | 75,300.00 | 3.58% | 639,153 |
| Oct 20, 2025 | 72,000.00 | 73,200.00 | 71,700.00 | 72,700.00 | 72,700.00 | 1.39% | 216,082 |
| Oct 17, 2025 | 72,900.00 | 73,200.00 | 71,600.00 | 71,700.00 | 71,700.00 | -1.38% | 308,157 |
| Oct 16, 2025 | 73,600.00 | 73,600.00 | 72,600.00 | 72,700.00 | 72,700.00 | -0.55% | 303,822 |
| Oct 15, 2025 | 74,900.00 | 75,100.00 | 72,500.00 | 73,100.00 | 73,100.00 | -1.08% | 432,114 |
| Oct 14, 2025 | 77,000.00 | 77,000.00 | 73,600.00 | 73,900.00 | 73,900.00 | -4.03% | 414,591 |
| Oct 13, 2025 | 74,000.00 | 77,000.00 | 73,700.00 | 77,000.00 | 77,000.00 | 2.53% | 378,349 |
| Oct 10, 2025 | 74,100.00 | 75,600.00 | 73,600.00 | 75,100.00 | 75,100.00 | 2.18% | 219,284 |
| Oct 2, 2025 | 74,100.00 | 74,300.00 | 73,300.00 | 73,500.00 | 73,500.00 | -0.41% | 278,397 |
| Oct 1, 2025 | 75,100.00 | 75,200.00 | 73,700.00 | 73,800.00 | 73,800.00 | -1.07% | 377,642 |
| Sep 30, 2025 | 76,100.00 | 76,100.00 | 74,200.00 | 74,600.00 | 74,600.00 | -2.23% | 238,408 |
| Sep 29, 2025 | 76,500.00 | 76,500.00 | 75,400.00 | 76,300.00 | 76,300.00 | 0.39% | 199,470 |
| Sep 26, 2025 | 74,900.00 | 77,200.00 | 73,900.00 | 76,000.00 | 76,000.00 | 2.43% | 623,501 |
| Sep 25, 2025 | 74,200.00 | 75,300.00 | 74,000.00 | 74,200.00 | 74,200.00 | -0.93% | 256,874 |
| Sep 24, 2025 | 76,200.00 | 76,200.00 | 73,800.00 | 74,900.00 | 74,900.00 | -1.19% | 277,557 |
| Sep 23, 2025 | 76,900.00 | 77,100.00 | 75,700.00 | 75,800.00 | 75,800.00 | -1.56% | 252,689 |
| Sep 22, 2025 | 78,300.00 | 78,300.00 | 76,800.00 | 77,000.00 | 77,000.00 | -1.28% | 299,882 |
| Sep 19, 2025 | 77,100.00 | 78,000.00 | 76,400.00 | 78,000.00 | 78,000.00 | 1.17% | 407,250 |
| Sep 18, 2025 | 77,200.00 | 77,500.00 | 76,500.00 | 77,100.00 | 77,100.00 | 0.78% | 289,798 |
| Sep 17, 2025 | 76,700.00 | 77,500.00 | 76,300.00 | 76,500.00 | 76,500.00 | 0.39% | 270,888 |
| Sep 16, 2025 | 76,000.00 | 76,400.00 | 75,500.00 | 76,200.00 | 76,200.00 | 0.13% | 196,066 |
| Sep 15, 2025 | 75,900.00 | 76,600.00 | 75,800.00 | 76,100.00 | 76,100.00 | -0.91% | 206,155 |
| Sep 12, 2025 | 76,200.00 | 77,200.00 | 75,900.00 | 76,800.00 | 76,800.00 | 1.59% | 375,322 |
| Sep 11, 2025 | 76,700.00 | 77,000.00 | 75,500.00 | 75,600.00 | 75,600.00 | -1.82% | 598,700 |
| Sep 10, 2025 | 80,100.00 | 80,100.00 | 76,600.00 | 77,000.00 | 77,000.00 | 2.67% | 1,464,669 |
| Sep 9, 2025 | 75,700.00 | 76,000.00 | 74,700.00 | 75,000.00 | 75,000.00 | -0.79% | 189,624 |
| Sep 8, 2025 | 75,700.00 | 76,000.00 | 74,000.00 | 75,600.00 | 75,600.00 | 0.53% | 171,230 |
| Sep 5, 2025 | 75,200.00 | 76,900.00 | 74,900.00 | 75,200.00 | 75,200.00 | 1.48% | 363,964 |
| Sep 4, 2025 | 73,700.00 | 74,400.00 | 73,100.00 | 74,100.00 | 74,100.00 | 0.82% | 148,455 |
| Sep 3, 2025 | 74,400.00 | 74,600.00 | 72,400.00 | 73,500.00 | 73,500.00 | -1.21% | 262,567 |
| Sep 2, 2025 | 74,500.00 | 75,100.00 | 73,200.00 | 74,400.00 | 74,400.00 | 0.81% | 244,055 |
| Sep 1, 2025 | 75,300.00 | 75,800.00 | 73,500.00 | 73,800.00 | 73,800.00 | 1.51% | 391,253 |
| Aug 29, 2025 | 73,800.00 | 74,200.00 | 72,500.00 | 72,700.00 | 72,700.00 | -0.68% | 227,885 |
| Aug 28, 2025 | 74,200.00 | 74,200.00 | 72,900.00 | 73,200.00 | 73,200.00 | -2.79% | 435,891 |
| Aug 27, 2025 | 76,600.00 | 76,900.00 | 74,600.00 | 75,300.00 | 75,300.00 | -1.57% | 466,515 |
| Aug 26, 2025 | 77,700.00 | 79,500.00 | 76,400.00 | 76,500.00 | 76,500.00 | -1.29% | 537,451 |
| Aug 25, 2025 | 78,000.00 | 78,200.00 | 77,000.00 | 77,500.00 | 77,500.00 | 0.65% | 275,519 |
| Aug 22, 2025 | 79,000.00 | 79,500.00 | 76,600.00 | 77,000.00 | 77,000.00 | -3.14% | 497,543 |
| Aug 21, 2025 | 80,000.00 | 80,700.00 | 78,600.00 | 79,500.00 | 79,500.00 | 0.13% | 473,931 |
| Aug 20, 2025 | 78,600.00 | 79,700.00 | 77,300.00 | 79,400.00 | 79,400.00 | 0.63% | 620,647 |
| Aug 19, 2025 | 79,300.00 | 81,600.00 | 78,100.00 | 78,900.00 | 78,900.00 | -0.75% | 679,846 |
| Aug 18, 2025 | 78,600.00 | 80,400.00 | 78,100.00 | 79,500.00 | 79,500.00 | 0.25% | 474,855 |
| Aug 14, 2025 | 80,600.00 | 81,800.00 | 78,500.00 | 79,300.00 | 79,300.00 | 4.76% | 1,475,243 |
| Aug 13, 2025 | 83,900.00 | 83,900.00 | 74,300.00 | 75,700.00 | 75,700.00 | -8.80% | 2,269,354 |
| Aug 12, 2025 | 82,100.00 | 84,100.00 | 81,700.00 | 83,000.00 | 83,000.00 | -0.12% | 602,791 |
| Aug 11, 2025 | 81,000.00 | 83,400.00 | 79,300.00 | 83,100.00 | 83,100.00 | 4.14% | 893,670 |
| Aug 8, 2025 | 77,300.00 | 81,200.00 | 76,600.00 | 79,800.00 | 79,800.00 | 3.37% | 1,077,039 |
| Aug 7, 2025 | 77,000.00 | 77,800.00 | 75,500.00 | 77,200.00 | 77,200.00 | 1.58% | 409,237 |
| Aug 6, 2025 | 73,600.00 | 76,000.00 | 73,000.00 | 76,000.00 | 76,000.00 | 4.11% | 600,051 |
| Aug 5, 2025 | 71,700.00 | 73,700.00 | 71,100.00 | 73,000.00 | 73,000.00 | 3.11% | 309,641 |
| Aug 4, 2025 | 69,500.00 | 71,100.00 | 68,600.00 | 70,800.00 | 70,800.00 | 1.58% | 198,420 |
| Aug 1, 2025 | 71,800.00 | 72,300.00 | 69,400.00 | 69,700.00 | 69,700.00 | -4.13% | 359,131 |
| Jul 31, 2025 | 69,300.00 | 73,700.00 | 69,300.00 | 72,700.00 | 72,700.00 | 5.06% | 693,405 |
| Jul 30, 2025 | 70,100.00 | 70,200.00 | 68,900.00 | 69,200.00 | 69,200.00 | -0.57% | 230,831 |
| Jul 29, 2025 | 69,300.00 | 70,500.00 | 68,500.00 | 69,600.00 | 69,600.00 | 0.43% | 339,794 |
| Jul 28, 2025 | 70,800.00 | 70,800.00 | 69,100.00 | 69,300.00 | 69,300.00 | -1.70% | 321,774 |
| Jul 25, 2025 | 71,400.00 | 71,600.00 | 70,400.00 | 70,500.00 | 70,500.00 | -0.98% | 248,950 |
| Jul 24, 2025 | 73,700.00 | 73,800.00 | 70,800.00 | 71,200.00 | 71,200.00 | -3.00% | 365,616 |
| Jul 23, 2025 | 75,700.00 | 75,700.00 | 72,800.00 | 73,400.00 | 73,400.00 | -2.39% | 272,828 |
| Jul 22, 2025 | 75,700.00 | 76,500.00 | 74,200.00 | 75,200.00 | 75,200.00 | -1.31% | 334,385 |
| Jul 21, 2025 | 75,300.00 | 77,200.00 | 74,500.00 | 76,200.00 | 76,200.00 | 1.46% | 478,123 |
| Jul 18, 2025 | 74,500.00 | 75,400.00 | 73,500.00 | 75,100.00 | 75,100.00 | 1.21% | 239,019 |
| Jul 17, 2025 | 73,800.00 | 75,000.00 | 72,400.00 | 74,200.00 | 74,200.00 | 1.37% | 279,368 |
| Jul 16, 2025 | 75,700.00 | 76,100.00 | 73,200.00 | 73,200.00 | 73,200.00 | -3.43% | 332,633 |
| Jul 15, 2025 | 74,700.00 | 76,900.00 | 74,200.00 | 75,800.00 | 75,800.00 | 1.47% | 451,240 |
| Jul 14, 2025 | 75,500.00 | 76,300.00 | 74,300.00 | 74,700.00 | 74,700.00 | -0.27% | 346,211 |
| Jul 11, 2025 | 71,600.00 | 76,800.00 | 71,600.00 | 74,900.00 | 74,900.00 | 5.49% | 1,408,185 |