JYP Entertainment Corporation (KOSDAQ:035900)
South Korea
· Delayed Price · Currency is KRW 63,650
+150 (0.24%)
Apr 29, 2026, 10:50 AM KST
JYP Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64,000.00 | 64,000.00 | 63,300.00 | 63,400.00 | - | -0.16% | 28,437 |
| Apr 28, 2026 | 63,000.00 | 64,800.00 | 62,800.00 | 63,500.00 | 63,500.00 | 0.95% | 206,888 |
| Apr 27, 2026 | 63,500.00 | 63,700.00 | 62,800.00 | 62,900.00 | 62,900.00 | -0.94% | 154,150 |
| Apr 24, 2026 | 62,400.00 | 63,700.00 | 62,200.00 | 63,500.00 | 63,500.00 | 0.79% | 153,124 |
| Apr 23, 2026 | 63,500.00 | 64,700.00 | 61,800.00 | 63,000.00 | 63,000.00 | -0.63% | 228,512 |
| Apr 22, 2026 | 61,500.00 | 63,400.00 | 61,300.00 | 63,400.00 | 63,400.00 | 2.76% | 207,529 |
| Apr 21, 2026 | 63,000.00 | 63,000.00 | 61,200.00 | 61,700.00 | 61,700.00 | -0.96% | 123,276 |
| Apr 20, 2026 | 62,900.00 | 63,300.00 | 62,300.00 | 62,300.00 | 62,300.00 | -1.42% | 194,740 |
| Apr 17, 2026 | 63,500.00 | 63,700.00 | 62,800.00 | 63,200.00 | 63,200.00 | 0.32% | 213,506 |
| Apr 16, 2026 | 61,100.00 | 63,200.00 | 61,100.00 | 63,000.00 | 63,000.00 | 3.45% | 205,184 |
| Apr 15, 2026 | 60,500.00 | 61,400.00 | 60,400.00 | 60,900.00 | 60,900.00 | 2.01% | 137,932 |
| Apr 14, 2026 | 60,400.00 | 60,700.00 | 59,600.00 | 59,700.00 | 59,700.00 | 0.17% | 126,923 |
| Apr 13, 2026 | 59,800.00 | 60,500.00 | 58,800.00 | 59,600.00 | 59,600.00 | -1.00% | 144,516 |
| Apr 10, 2026 | 60,100.00 | 60,600.00 | 59,800.00 | 60,200.00 | 60,200.00 | 1.01% | 104,375 |
| Apr 9, 2026 | 60,500.00 | 61,200.00 | 59,600.00 | 59,600.00 | 59,600.00 | -2.61% | 184,277 |
| Apr 8, 2026 | 60,700.00 | 61,400.00 | 60,100.00 | 61,200.00 | 61,200.00 | 4.44% | 202,754 |
| Apr 7, 2026 | 60,100.00 | 60,600.00 | 58,300.00 | 58,600.00 | 58,600.00 | -2.50% | 159,479 |
| Apr 6, 2026 | 59,500.00 | 60,800.00 | 59,500.00 | 60,100.00 | 60,100.00 | -0.17% | 89,855 |
| Apr 3, 2026 | 60,700.00 | 61,100.00 | 60,000.00 | 60,200.00 | 60,200.00 | 0.17% | 99,285 |
| Apr 2, 2026 | 63,000.00 | 63,500.00 | 59,200.00 | 60,100.00 | 60,100.00 | -4.75% | 231,077 |
| Apr 1, 2026 | 62,900.00 | 63,700.00 | 61,600.00 | 63,100.00 | 63,100.00 | 2.60% | 152,130 |
| Mar 31, 2026 | 61,800.00 | 62,800.00 | 61,100.00 | 61,500.00 | 61,500.00 | -0.97% | 155,149 |
| Mar 30, 2026 | 63,100.00 | 63,100.00 | 61,600.00 | 62,100.00 | 62,100.00 | -3.42% | 91,110 |
| Mar 27, 2026 | 62,700.00 | 64,800.00 | 62,300.00 | 64,300.00 | 63,423.00 | 0.16% | 161,616 |
| Mar 26, 2026 | 63,600.00 | 65,300.00 | 63,600.00 | 64,200.00 | 63,324.36 | -0.16% | 119,397 |
| Mar 25, 2026 | 63,600.00 | 64,500.00 | 63,300.00 | 64,300.00 | 63,423.00 | 1.10% | 124,356 |
| Mar 24, 2026 | 63,100.00 | 63,600.00 | 61,900.00 | 63,600.00 | 62,732.55 | 3.08% | 176,870 |
| Mar 23, 2026 | 63,800.00 | 63,800.00 | 61,100.00 | 61,700.00 | 60,858.46 | -6.80% | 305,819 |
| Mar 20, 2026 | 67,200.00 | 68,000.00 | 66,100.00 | 66,200.00 | 65,297.09 | -1.05% | 193,179 |
| Mar 19, 2026 | 65,600.00 | 67,600.00 | 65,500.00 | 66,900.00 | 65,987.54 | 0.30% | 189,473 |
| Mar 18, 2026 | 67,100.00 | 67,100.00 | 66,200.00 | 66,700.00 | 65,790.27 | 0.45% | 133,522 |
| Mar 17, 2026 | 65,600.00 | 67,400.00 | 65,500.00 | 66,400.00 | 65,494.36 | 1.53% | 152,699 |
| Mar 16, 2026 | 66,700.00 | 67,100.00 | 65,100.00 | 65,400.00 | 64,508.00 | -1.95% | 205,064 |
| Mar 13, 2026 | 64,200.00 | 66,900.00 | 64,000.00 | 66,700.00 | 65,790.27 | 0.45% | 180,492 |
| Mar 12, 2026 | 64,800.00 | 66,400.00 | 64,600.00 | 66,400.00 | 65,494.36 | 2.63% | 279,460 |
| Mar 11, 2026 | 65,000.00 | 67,000.00 | 64,300.00 | 64,700.00 | 63,817.54 | 3.35% | 389,317 |
| Mar 10, 2026 | 64,600.00 | 64,800.00 | 62,200.00 | 62,600.00 | 61,746.19 | 0.16% | 222,688 |
| Mar 9, 2026 | 62,300.00 | 62,900.00 | 60,100.00 | 62,500.00 | 61,647.55 | -4.14% | 215,686 |
| Mar 6, 2026 | 60,800.00 | 65,200.00 | 60,800.00 | 65,200.00 | 64,310.72 | 5.84% | 275,250 |
| Mar 5, 2026 | 61,100.00 | 63,600.00 | 60,200.00 | 61,600.00 | 60,759.83 | 6.02% | 429,279 |
| Mar 4, 2026 | 62,700.00 | 65,000.00 | 57,900.00 | 58,100.00 | 57,307.56 | -10.75% | 548,014 |
| Mar 3, 2026 | 68,700.00 | 68,700.00 | 65,100.00 | 65,100.00 | 64,212.09 | -6.73% | 492,597 |
| Feb 27, 2026 | 69,400.00 | 70,300.00 | 69,100.00 | 69,800.00 | 68,847.98 | 0.58% | 316,008 |
| Feb 26, 2026 | 70,000.00 | 70,300.00 | 69,300.00 | 69,400.00 | 68,453.44 | -0.57% | 294,965 |
| Feb 25, 2026 | 70,400.00 | 70,600.00 | 69,500.00 | 69,800.00 | 68,847.98 | -0.57% | 229,382 |
| Feb 24, 2026 | 70,700.00 | 71,100.00 | 69,900.00 | 70,200.00 | 69,242.53 | -0.85% | 223,447 |
| Feb 23, 2026 | 71,200.00 | 71,400.00 | 70,700.00 | 70,800.00 | 69,834.35 | - | 249,070 |
| Feb 20, 2026 | 71,500.00 | 71,800.00 | 70,600.00 | 70,800.00 | 69,834.35 | -0.98% | 211,817 |
| Feb 19, 2026 | 71,000.00 | 71,800.00 | 70,300.00 | 71,500.00 | 70,524.80 | 1.13% | 342,548 |
| Feb 13, 2026 | 70,300.00 | 72,000.00 | 70,300.00 | 70,700.00 | 69,735.71 | -0.98% | 268,607 |
| Feb 12, 2026 | 71,600.00 | 71,900.00 | 70,700.00 | 71,400.00 | 70,426.16 | -1.11% | 304,630 |
| Feb 11, 2026 | 71,400.00 | 72,900.00 | 71,100.00 | 72,200.00 | 71,215.25 | 1.40% | 324,358 |
| Feb 10, 2026 | 71,100.00 | 71,700.00 | 70,850.00 | 71,200.00 | 70,228.89 | -0.28% | 182,804 |
| Feb 9, 2026 | 69,500.00 | 71,700.00 | 69,300.00 | 71,400.00 | 70,426.16 | 4.54% | 354,531 |
| Feb 6, 2026 | 69,000.00 | 69,400.00 | 66,900.00 | 68,300.00 | 67,368.44 | -2.29% | 373,098 |
| Feb 5, 2026 | 69,800.00 | 71,900.00 | 69,800.00 | 69,900.00 | 68,946.62 | -0.99% | 345,018 |
| Feb 4, 2026 | 71,000.00 | 71,700.00 | 70,500.00 | 70,600.00 | 69,637.07 | -1.67% | 363,511 |
| Feb 3, 2026 | 71,300.00 | 71,900.00 | 70,200.00 | 71,800.00 | 70,820.71 | 2.72% | 401,401 |
| Feb 2, 2026 | 72,000.00 | 72,500.00 | 69,500.00 | 69,900.00 | 68,946.62 | -5.28% | 553,587 |
| Jan 30, 2026 | 74,400.00 | 76,700.00 | 73,500.00 | 73,800.00 | 72,793.43 | 0.54% | 1,119,905 |
| Jan 29, 2026 | 73,300.00 | 74,800.00 | 71,900.00 | 73,400.00 | 72,398.88 | 0.41% | 649,651 |
| Jan 28, 2026 | 72,000.00 | 73,300.00 | 71,600.00 | 73,100.00 | 72,102.98 | 2.24% | 661,254 |
| Jan 27, 2026 | 72,100.00 | 73,200.00 | 71,200.00 | 71,500.00 | 70,524.80 | -0.56% | 538,448 |
| Jan 26, 2026 | 70,000.00 | 72,000.00 | 69,700.00 | 71,900.00 | 70,919.34 | 3.75% | 892,178 |
| Jan 23, 2026 | 68,200.00 | 69,700.00 | 68,200.00 | 69,300.00 | 68,354.80 | 1.91% | 496,085 |
| Jan 22, 2026 | 67,700.00 | 68,400.00 | 66,900.00 | 68,000.00 | 67,072.53 | 0.89% | 448,637 |
| Jan 21, 2026 | 68,100.00 | 68,600.00 | 66,800.00 | 67,400.00 | 66,480.72 | -3.02% | 434,354 |
| Jan 20, 2026 | 69,600.00 | 69,900.00 | 68,900.00 | 69,500.00 | 68,552.08 | -0.29% | 315,662 |
| Jan 19, 2026 | 68,700.00 | 70,000.00 | 68,400.00 | 69,700.00 | 68,749.35 | 1.46% | 341,233 |
| Jan 16, 2026 | 69,700.00 | 69,800.00 | 68,600.00 | 68,700.00 | 67,762.99 | -0.72% | 298,519 |
| Jan 15, 2026 | 69,200.00 | 69,900.00 | 69,100.00 | 69,200.00 | 68,256.17 | 0.14% | 240,372 |
| Jan 14, 2026 | 69,600.00 | 70,000.00 | 68,700.00 | 69,100.00 | 68,157.53 | - | 218,191 |
| Jan 13, 2026 | 69,500.00 | 69,800.00 | 68,600.00 | 69,100.00 | 68,157.53 | -1.00% | 383,173 |
| Jan 12, 2026 | 69,700.00 | 70,200.00 | 68,900.00 | 69,800.00 | 68,847.98 | 0.58% | 305,081 |
| Jan 9, 2026 | 70,500.00 | 71,100.00 | 69,300.00 | 69,400.00 | 68,453.44 | -2.94% | 454,628 |
| Jan 8, 2026 | 69,900.00 | 71,600.00 | 69,100.00 | 71,500.00 | 70,524.80 | 2.14% | 435,388 |
| Jan 7, 2026 | 71,000.00 | 73,000.00 | 68,400.00 | 70,000.00 | 69,045.26 | -2.10% | 1,189,098 |
| Jan 6, 2026 | 73,000.00 | 73,000.00 | 70,900.00 | 71,500.00 | 70,524.80 | -1.65% | 641,141 |
| Jan 5, 2026 | 79,700.00 | 79,800.00 | 72,000.00 | 72,700.00 | 71,708.43 | -6.19% | 1,670,372 |
| Jan 2, 2026 | 75,200.00 | 77,500.00 | 74,000.00 | 77,500.00 | 76,442.96 | 6.75% | 1,335,245 |
| Dec 30, 2025 | 71,400.00 | 73,300.00 | 71,000.00 | 72,600.00 | 71,609.79 | 2.11% | 442,113 |
| Dec 29, 2025 | 70,800.00 | 71,500.00 | 70,300.00 | 71,100.00 | 70,130.25 | - | 179,276 |
| Dec 26, 2025 | 72,100.00 | 72,100.00 | 70,600.00 | 71,100.00 | 70,130.25 | -1.52% | 255,294 |
| Dec 24, 2025 | 72,100.00 | 72,600.00 | 70,900.00 | 72,200.00 | 71,215.25 | - | 257,008 |
| Dec 23, 2025 | 70,700.00 | 73,200.00 | 70,300.00 | 72,200.00 | 71,215.25 | 3.14% | 683,726 |
| Dec 22, 2025 | 70,600.00 | 70,700.00 | 69,500.00 | 70,000.00 | 69,045.26 | -0.28% | 200,396 |
| Dec 19, 2025 | 70,600.00 | 71,300.00 | 69,800.00 | 70,200.00 | 69,242.53 | 0.57% | 363,862 |
| Dec 18, 2025 | 70,600.00 | 70,950.00 | 69,600.00 | 69,800.00 | 68,847.98 | -1.41% | 279,813 |
| Dec 17, 2025 | 68,400.00 | 71,000.00 | 68,100.00 | 70,800.00 | 69,834.35 | 4.12% | 568,386 |
| Dec 16, 2025 | 68,400.00 | 68,900.00 | 67,600.00 | 68,000.00 | 67,072.53 | -0.73% | 301,894 |
| Dec 15, 2025 | 67,300.00 | 69,800.00 | 66,900.00 | 68,500.00 | 67,565.72 | 0.44% | 436,553 |
| Dec 12, 2025 | 67,300.00 | 68,400.00 | 67,300.00 | 68,200.00 | 67,269.81 | 0.89% | 205,608 |
| Dec 11, 2025 | 68,000.00 | 68,200.00 | 67,000.00 | 67,600.00 | 66,677.99 | -0.44% | 241,678 |
| Dec 10, 2025 | 67,600.00 | 68,900.00 | 67,200.00 | 67,900.00 | 66,973.90 | 0.15% | 221,834 |
| Dec 9, 2025 | 67,800.00 | 68,800.00 | 67,600.00 | 67,800.00 | 66,875.26 | 0.30% | 118,181 |
| Dec 8, 2025 | 68,300.00 | 68,300.00 | 67,200.00 | 67,600.00 | 66,677.99 | -1.17% | 150,068 |
| Dec 5, 2025 | 67,500.00 | 68,400.00 | 67,100.00 | 68,400.00 | 67,467.08 | 1.03% | 136,911 |
| Dec 4, 2025 | 68,600.00 | 68,800.00 | 67,000.00 | 67,700.00 | 66,776.63 | -1.31% | 181,961 |
| Dec 3, 2025 | 69,400.00 | 69,400.00 | 68,300.00 | 68,600.00 | 67,664.35 | - | 149,492 |
| Dec 2, 2025 | 69,000.00 | 69,700.00 | 68,300.00 | 68,600.00 | 67,664.35 | 0.44% | 227,215 |