JYP Entertainment Corporation - 035900.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	72,100	72,200	72,200	72,600	70,900	263,443
December 23, 2025	70,700	72,200	72,200	73,200	70,300	692,853
December 22, 2025	70,600	70,000	70,000	70,700	69,500	193,224
December 19, 2025	70,600	70,200	70,200	71,300	69,800	369,486
December 18, 2025	70,600	69,900	69,900	70,950	69,600	274,318
December 17, 2025	68,400	70,800	70,800	71,000	68,100	579,171
December 16, 2025	68,400	68,000	68,000	68,900	67,600	309,822
December 15, 2025	67,300	68,500	68,500	69,800	66,900	436,553
December 12, 2025	67,300	68,100	68,100	68,400	67,300	194,239
December 11, 2025	68,000	67,600	67,600	68,200	67,000	324,880
December 10, 2025	67,600	67,900	67,900	68,900	67,200	216,214
December 09, 2025	67,800	67,800	67,800	68,800	67,600	114,834
December 08, 2025	68,300	67,600	67,600	68,300	67,200	150,068
December 05, 2025	67,500	68,400	68,400	68,400	67,100	143,439
December 04, 2025	68,600	67,700	67,700	68,800	67,000	177,493
December 03, 2025	69,400	68,600	68,600	69,400	68,300	146,035
December 02, 2025	69,000	68,600	68,600	69,700	68,300	222,186
December 01, 2025	69,100	68,300	68,300	69,100	67,300	229,786
November 28, 2025	66,100	68,000	68,000	68,300	66,100	359,993
November 27, 2025	64,700	65,200	65,200	65,600	64,300	183,657
November 26, 2025	63,100	64,400	64,400	64,400	62,800	213,097
November 25, 2025	65,300	63,000	63,000	65,500	62,700	341,023
November 24, 2025	66,600	65,200	65,200	66,700	64,900	242,935
November 21, 2025	66,200	66,300	66,300	66,900	65,800	196,520
November 20, 2025	67,200	67,800	67,800	68,050	66,800	192,596
November 19, 2025	69,000	66,600	66,600	69,200	66,100	495,004
November 18, 2025	70,100	68,700	68,700	71,100	68,500	378,495
November 17, 2025	70,700	69,700	69,700	70,700	69,600	271,683
November 14, 2025	70,500	69,500	69,500	71,600	69,400	463,044
November 13, 2025	70,000	71,200	71,200	71,400	69,200	753,942
November 12, 2025	72,600	71,900	71,900	73,300	71,400	416,639
November 11, 2025	72,700	71,300	71,300	73,300	70,800	559,564
November 10, 2025	73,200	72,600	72,600	73,300	71,600	337,654
November 07, 2025	73,600	72,000	72,000	74,500	70,800	489,385
November 06, 2025	79,000	74,200	74,200	79,300	74,200	660,775
November 05, 2025	79,000	78,200	78,200	80,100	76,500	652,040
November 04, 2025	83,300	81,700	81,700	83,800	81,400	653,177
November 03, 2025	88,200	85,000	85,000	88,500	84,200	1.68M
October 31, 2025	81,600	80,900	80,900	82,300	80,300	487,012
October 30, 2025	80,500	81,200	81,200	81,700	79,200	823,622
October 29, 2025	79,400	79,000	79,000	79,500	78,200	360,559
October 28, 2025	78,700	79,800	79,800	80,100	78,100	390,537
October 27, 2025	76,500	79,200	79,200	79,500	76,000	736,053
October 24, 2025	76,900	76,100	76,100	76,900	75,500	347,282
October 23, 2025	75,000	77,000	77,000	79,300	74,600	913,710
October 22, 2025	75,000	75,100	75,100	75,500	73,600	188,997
October 21, 2025	72,900	75,300	75,300	75,900	72,600	649,672
October 20, 2025	72,000	72,700	72,700	73,200	71,700	221,564
October 17, 2025	72,900	71,700	71,700	73,200	71,600	320,244
October 16, 2025	73,600	72,700	72,700	73,600	72,600	314,402
October 15, 2025	74,900	73,100	73,100	75,100	72,500	444,234
October 14, 2025	77,000	73,900	73,900	77,000	73,600	427,647
October 13, 2025	74,000	77,000	77,000	77,000	73,700	378,349
October 10, 2025	74,100	75,100	75,100	75,600	73,600	226,131
October 02, 2025	74,100	73,500	73,500	74,300	73,300	278,397
October 01, 2025	75,100	73,800	73,800	75,200	73,700	369,706
September 30, 2025	76,100	74,600	74,600	76,100	74,200	225,734
September 29, 2025	76,500	76,300	76,300	76,500	75,400	199,470
September 26, 2025	74,900	76,000	76,000	77,200	73,900	632,915
September 25, 2025	74,200	74,200	74,200	75,300	74,000	256,874

JYP Entertainment Corporation (035900.KQ) KOE