JYP Entertainment Corporation (035900.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 67,700.00 | 68,000.00 | 66,400.00 | 66,700.00 | 66,700.00 | 270,123 |
| Apr 29, 2024 | 66,700.00 | 68,300.00 | 66,700.00 | 67,700.00 | 67,700.00 | 236,881 |
| Apr 26, 2024 | 66,600.00 | 67,600.00 | 66,500.00 | 66,700.00 | 66,700.00 | 206,695 |
| Apr 25, 2024 | 67,500.00 | 68,000.00 | 66,300.00 | 66,600.00 | 66,600.00 | 238,300 |
| Apr 24, 2024 | 67,900.00 | 68,500.00 | 67,500.00 | 68,100.00 | 68,100.00 | 244,754 |
| Apr 23, 2024 | 67,700.00 | 69,000.00 | 66,800.00 | 68,200.00 | 68,200.00 | 485,767 |
| Apr 22, 2024 | 65,500.00 | 68,800.00 | 65,500.00 | 67,500.00 | 67,500.00 | 751,098 |
| Apr 19, 2024 | 64,000.00 | 65,500.00 | 63,200.00 | 65,100.00 | 65,100.00 | 402,329 |
| Apr 18, 2024 | 63,100.00 | 64,700.00 | 62,900.00 | 64,500.00 | 64,500.00 | 237,343 |
| Apr 17, 2024 | 63,600.00 | 63,900.00 | 62,600.00 | 62,600.00 | 62,600.00 | 284,070 |
| Apr 16, 2024 | 63,600.00 | 65,000.00 | 62,800.00 | 63,400.00 | 63,400.00 | 432,506 |
| Apr 15, 2024 | 63,900.00 | 64,700.00 | 63,700.00 | 64,500.00 | 64,500.00 | 236,151 |
| Apr 12, 2024 | 65,700.00 | 66,800.00 | 64,100.00 | 64,900.00 | 64,900.00 | 385,500 |
| Apr 11, 2024 | 64,800.00 | 66,200.00 | 64,500.00 | 65,600.00 | 65,600.00 | 385,802 |
| Apr 09, 2024 | 67,100.00 | 68,000.00 | 66,500.00 | 66,600.00 | 66,600.00 | 281,695 |
| Apr 08, 2024 | 68,400.00 | 68,400.00 | 67,200.00 | 67,200.00 | 67,200.00 | 304,674 |
| Apr 05, 2024 | 67,900.00 | 68,800.00 | 67,700.00 | 68,500.00 | 68,500.00 | 358,525 |
| Apr 04, 2024 | 70,700.00 | 70,800.00 | 68,200.00 | 68,300.00 | 68,300.00 | 890,841 |
| Apr 03, 2024 | 69,600.00 | 72,000.00 | 69,600.00 | 71,300.00 | 71,300.00 | 652,205 |
| Apr 02, 2024 | 70,600.00 | 71,000.00 | 69,500.00 | 70,200.00 | 70,200.00 | 448,824 |
| Apr 01, 2024 | 73,200.00 | 73,200.00 | 70,900.00 | 71,200.00 | 71,200.00 | 408,329 |
| Mar 29, 2024 | 71,500.00 | 73,000.00 | 70,100.00 | 72,100.00 | 72,100.00 | 497,754 |
| Mar 28, 2024 | 72,500.00 | 73,000.00 | 70,700.00 | 71,000.00 | 71,000.00 | 601,858 |
| Mar 27, 2024 | 71,200.00 | 74,900.00 | 71,000.00 | 72,500.00 | 72,500.00 | 1,493,506 |
| Mar 26, 2024 | 68,900.00 | 71,800.00 | 67,900.00 | 70,800.00 | 70,800.00 | 966,435 |
| Mar 25, 2024 | 67,500.00 | 69,000.00 | 67,300.00 | 68,500.00 | 68,500.00 | 342,654 |
| Mar 22, 2024 | 67,700.00 | 68,300.00 | 66,500.00 | 67,500.00 | 67,500.00 | 466,460 |
| Mar 21, 2024 | 67,800.00 | 68,700.00 | 67,500.00 | 67,600.00 | 67,600.00 | 478,751 |
| Mar 20, 2024 | 68,100.00 | 68,300.00 | 67,100.00 | 67,600.00 | 67,600.00 | 342,074 |
| Mar 19, 2024 | 68,700.00 | 68,800.00 | 67,300.00 | 67,500.00 | 67,500.00 | 490,186 |
| Mar 18, 2024 | 68,700.00 | 69,600.00 | 67,600.00 | 68,300.00 | 68,300.00 | 483,702 |
| Mar 15, 2024 | 69,000.00 | 69,400.00 | 67,700.00 | 68,600.00 | 68,600.00 | 579,781 |
| Mar 14, 2024 | 71,200.00 | 71,400.00 | 69,800.00 | 69,800.00 | 69,800.00 | 572,583 |
| Mar 13, 2024 | 72,200.00 | 72,300.00 | 71,000.00 | 71,200.00 | 71,200.00 | 349,078 |
| Mar 12, 2024 | 72,400.00 | 72,700.00 | 70,900.00 | 72,200.00 | 72,200.00 | 498,885 |
| Mar 11, 2024 | 68,300.00 | 72,500.00 | 67,300.00 | 71,700.00 | 71,700.00 | 948,346 |
| Mar 08, 2024 | 67,000.00 | 69,000.00 | 66,500.00 | 67,800.00 | 67,800.00 | 859,695 |
| Mar 07, 2024 | 69,100.00 | 69,300.00 | 66,300.00 | 66,600.00 | 66,600.00 | 1,143,468 |
| Mar 06, 2024 | 70,800.00 | 71,300.00 | 68,800.00 | 69,300.00 | 69,300.00 | 592,255 |
| Mar 05, 2024 | 72,600.00 | 72,900.00 | 70,700.00 | 70,800.00 | 70,800.00 | 542,148 |
| Mar 04, 2024 | 75,500.00 | 76,900.00 | 72,200.00 | 72,200.00 | 72,200.00 | 879,434 |
| Feb 29, 2024 | 74,000.00 | 76,600.00 | 73,600.00 | 73,700.00 | 73,700.00 | 3,038,341 |
| Feb 28, 2024 | 73,800.00 | 74,800.00 | 73,500.00 | 74,500.00 | 74,500.00 | 458,775 |
| Feb 27, 2024 | 77,400.00 | 77,500.00 | 73,300.00 | 74,000.00 | 74,000.00 | 700,131 |
| Feb 26, 2024 | 75,300.00 | 79,000.00 | 75,300.00 | 77,200.00 | 77,200.00 | 701,999 |
| Feb 23, 2024 | 77,600.00 | 77,600.00 | 76,100.00 | 76,300.00 | 76,300.00 | 288,671 |
| Feb 22, 2024 | 77,500.00 | 77,600.00 | 76,200.00 | 76,900.00 | 76,900.00 | 301,303 |
| Feb 21, 2024 | 77,400.00 | 79,400.00 | 76,900.00 | 77,100.00 | 77,100.00 | 653,867 |
| Feb 20, 2024 | 76,400.00 | 77,100.00 | 74,600.00 | 76,600.00 | 76,600.00 | 356,436 |
| Feb 19, 2024 | 77,100.00 | 77,800.00 | 76,600.00 | 77,100.00 | 77,100.00 | 249,714 |
| Feb 16, 2024 | 77,500.00 | 78,300.00 | 76,000.00 | 76,600.00 | 76,600.00 | 346,273 |
| Feb 15, 2024 | 77,600.00 | 78,500.00 | 76,600.00 | 76,800.00 | 76,800.00 | 367,823 |
| Feb 14, 2024 | 74,000.00 | 77,700.00 | 73,400.00 | 77,100.00 | 77,100.00 | 550,854 |
| Feb 13, 2024 | 76,000.00 | 76,100.00 | 72,000.00 | 74,500.00 | 74,500.00 | 867,108 |
| Feb 08, 2024 | 75,500.00 | 76,900.00 | 75,100.00 | 76,100.00 | 76,100.00 | 300,403 |
| Feb 07, 2024 | 75,200.00 | 75,700.00 | 74,200.00 | 75,400.00 | 75,400.00 | 253,013 |
| Feb 06, 2024 | 75,700.00 | 76,500.00 | 74,700.00 | 74,800.00 | 74,800.00 | 277,244 |
| Feb 05, 2024 | 77,500.00 | 77,900.00 | 75,900.00 | 75,900.00 | 75,900.00 | 277,352 |
| Feb 02, 2024 | 77,000.00 | 78,400.00 | 76,300.00 | 76,900.00 | 76,900.00 | 473,222 |
| Feb 01, 2024 | 75,300.00 | 76,300.00 | 74,500.00 | 76,000.00 | 76,000.00 | 340,614 |
| Jan 31, 2024 | 76,200.00 | 77,000.00 | 75,000.00 | 75,300.00 | 75,300.00 | 554,890 |
| Jan 30, 2024 | 77,500.00 | 78,000.00 | 76,100.00 | 76,800.00 | 76,800.00 | 599,180 |
| Jan 29, 2024 | 81,500.00 | 81,600.00 | 76,500.00 | 77,100.00 | 77,100.00 | 1,218,272 |
| Jan 26, 2024 | 82,000.00 | 82,700.00 | 81,500.00 | 81,900.00 | 81,900.00 | 414,747 |
| Jan 25, 2024 | 83,700.00 | 83,800.00 | 80,900.00 | 82,000.00 | 82,000.00 | 511,600 |
| Jan 24, 2024 | 84,300.00 | 85,100.00 | 83,700.00 | 84,200.00 | 84,200.00 | 224,971 |
| Jan 23, 2024 | 85,100.00 | 85,500.00 | 83,600.00 | 84,600.00 | 84,600.00 | 346,525 |
| Jan 22, 2024 | 85,100.00 | 85,800.00 | 84,000.00 | 84,400.00 | 84,400.00 | 511,666 |
| Jan 19, 2024 | 83,000.00 | 85,300.00 | 83,000.00 | 84,100.00 | 84,100.00 | 757,038 |
| Jan 18, 2024 | 82,100.00 | 85,400.00 | 80,600.00 | 82,600.00 | 82,600.00 | 1,344,369 |
| Jan 17, 2024 | 82,800.00 | 85,500.00 | 82,300.00 | 82,900.00 | 82,900.00 | 1,167,706 |
| Jan 16, 2024 | 87,500.00 | 87,800.00 | 81,500.00 | 82,000.00 | 82,000.00 | 1,751,528 |
| Jan 15, 2024 | 95,500.00 | 96,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 1,189,769 |
| Jan 12, 2024 | 100,800.00 | 101,700.00 | 95,800.00 | 96,600.00 | 96,600.00 | 426,244 |
| Jan 11, 2024 | 100,000.00 | 101,500.00 | 99,600.00 | 100,400.00 | 100,400.00 | 292,070 |
| Jan 10, 2024 | 102,500.00 | 103,300.00 | 99,900.00 | 100,300.00 | 100,300.00 | 326,698 |
| Jan 09, 2024 | 103,400.00 | 104,500.00 | 101,900.00 | 103,000.00 | 103,000.00 | 375,983 |
| Jan 08, 2024 | 106,000.00 | 106,000.00 | 104,000.00 | 104,200.00 | 104,200.00 | 247,058 |
| Jan 05, 2024 | 104,000.00 | 106,000.00 | 102,200.00 | 105,400.00 | 105,400.00 | 442,098 |
| Jan 04, 2024 | 100,000.00 | 104,300.00 | 99,900.00 | 103,200.00 | 103,200.00 | 383,496 |
| Jan 03, 2024 | 100,000.00 | 101,000.00 | 98,800.00 | 100,600.00 | 100,600.00 | 304,238 |
| Jan 02, 2024 | 100,000.00 | 102,400.00 | 99,000.00 | 101,400.00 | 101,400.00 | 206,572 |
| Dec 28, 2023 | 100,700.00 | 101,500.00 | 99,000.00 | 101,300.00 | 101,300.00 | 228,261 |
| Dec 27, 2023 | 100,000.00 | 100,500.00 | 98,400.00 | 100,300.00 | 100,300.00 | 254,127 |
| Dec 27, 2023 | 369 Dividend | |||||
| Dec 26, 2023 | 100,500.00 | 100,700.00 | 97,400.00 | 98,400.00 | 98,031.00 | 423,836 |
| Dec 22, 2023 | 104,100.00 | 104,800.00 | 100,400.00 | 100,500.00 | 100,123.13 | 278,635 |
| Dec 21, 2023 | 103,600.00 | 106,200.00 | 102,000.00 | 102,900.00 | 102,514.13 | 339,661 |
| Dec 20, 2023 | 106,000.00 | 108,400.00 | 104,100.00 | 104,500.00 | 104,108.13 | 595,180 |
| Dec 19, 2023 | 97,700.00 | 105,500.00 | 97,200.00 | 104,400.00 | 104,008.50 | 1,357,833 |
| Dec 18, 2023 | 95,200.00 | 97,800.00 | 94,400.00 | 96,800.00 | 96,437.00 | 477,933 |
| Dec 15, 2023 | 92,600.00 | 94,100.00 | 92,400.00 | 94,100.00 | 93,747.13 | 302,744 |
| Dec 14, 2023 | 94,400.00 | 94,700.00 | 92,300.00 | 92,300.00 | 91,953.88 | 383,290 |
| Dec 13, 2023 | 92,400.00 | 93,900.00 | 91,900.00 | 92,900.00 | 92,551.63 | 235,853 |
| Dec 12, 2023 | 94,500.00 | 94,800.00 | 91,600.00 | 92,900.00 | 92,551.63 | 469,787 |
| Dec 11, 2023 | 95,400.00 | 96,300.00 | 94,500.00 | 95,000.00 | 94,643.75 | 204,463 |
| Dec 08, 2023 | 93,200.00 | 95,400.00 | 92,100.00 | 94,400.00 | 94,046.00 | 270,714 |
| Dec 07, 2023 | 94,500.00 | 94,900.00 | 93,000.00 | 93,100.00 | 92,750.88 | 186,546 |
| Dec 06, 2023 | 92,200.00 | 98,100.00 | 91,700.00 | 94,500.00 | 94,145.63 | 834,291 |
| Dec 05, 2023 | 92,000.00 | 93,700.00 | 90,700.00 | 91,700.00 | 91,356.13 | 286,669 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.