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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	76,200	74,900	74,900	76,200	73,800	277,557
September 23, 2025	76,900	75,800	75,800	77,100	75,700	252,689
September 22, 2025	78,300	77,000	77,000	78,300	76,800	299,882
September 19, 2025	77,100	78,000	78,000	78,000	76,400	486,996
September 18, 2025	77,200	77,100	77,100	77,500	76,500	289,798
September 17, 2025	76,700	76,500	76,500	77,500	76,300	281,488
September 16, 2025	76,000	76,200	76,200	76,400	75,500	206,921
September 15, 2025	75,900	76,100	76,100	76,600	75,800	211,992
September 12, 2025	76,200	76,800	76,800	77,200	75,900	375,322
September 11, 2025	76,700	75,600	75,600	77,000	75,500	598,700
September 10, 2025	80,100	77,000	77,000	80,100	76,600	1.49M
September 09, 2025	75,700	75,000	75,000	76,000	74,700	189,624
September 08, 2025	75,700	75,600	75,600	76,000	74,000	175,533
September 05, 2025	75,200	75,200	75,200	76,900	74,900	374,709
September 04, 2025	73,700	74,100	74,100	74,400	73,100	148,455
September 03, 2025	74,400	73,500	73,500	74,600	72,400	268,179
September 02, 2025	74,500	74,400	74,400	75,100	73,200	250,668
September 01, 2025	75,300	73,800	73,800	75,800	73,500	391,253
August 29, 2025	73,800	72,700	72,700	74,200	72,500	227,885
August 28, 2025	74,200	73,200	73,200	74,200	72,900	435,891
August 27, 2025	76,600	75,300	75,300	76,900	74,600	453,805
August 26, 2025	77,700	76,500	76,500	79,500	76,400	549,234
August 25, 2025	78,000	77,500	77,500	78,200	77,000	275,519
August 22, 2025	79,000	77,000	77,000	79,500	76,600	505,228
August 21, 2025	80,000	79,500	79,500	80,700	78,600	486,846
August 20, 2025	78,600	79,400	79,400	79,700	77,300	620,647
August 19, 2025	79,300	78,900	78,900	81,600	78,100	695,318
August 18, 2025	78,600	79,500	79,500	80,400	78,100	474,855
August 14, 2025	80,600	79,300	79,300	81,800	78,500	1.51M
August 13, 2025	83,900	75,700	75,700	83,900	74,300	2.25M
August 12, 2025	82,100	83,000	83,000	84,100	81,700	602,791
August 11, 2025	81,000	83,100	83,100	83,400	79,300	893,670
August 08, 2025	77,300	79,800	79,800	81,200	76,600	1.08M
August 07, 2025	77,000	77,200	77,200	77,800	75,500	409,237
August 06, 2025	73,600	76,000	76,000	76,000	73,000	600,051
August 05, 2025	71,700	73,000	73,000	73,700	71,100	309,641
August 04, 2025	69,500	70,800	70,800	71,100	68,600	198,420
August 01, 2025	71,800	69,700	69,700	72,300	69,400	359,131
July 31, 2025	69,300	72,700	72,700	73,700	69,300	693,405
July 30, 2025	70,100	69,200	69,200	70,200	68,900	230,831
July 29, 2025	69,300	69,600	69,600	70,500	68,500	339,794
July 28, 2025	70,800	69,300	69,300	70,800	69,100	309,989
July 25, 2025	71,400	70,500	70,500	71,600	70,400	248,950
July 24, 2025	73,700	71,200	71,200	73,800	70,800	365,616
July 23, 2025	75,700	73,400	73,400	75,700	72,800	272,828
July 22, 2025	75,700	75,200	75,200	76,500	74,200	334,385
July 21, 2025	75,300	76,200	76,200	77,200	74,500	478,123
July 18, 2025	74,500	75,100	75,100	75,400	73,500	239,019
July 17, 2025	73,800	74,200	74,200	75,000	72,400	279,368
July 16, 2025	75,700	73,200	73,200	76,100	73,200	332,633
July 15, 2025	74,700	75,800	75,800	76,900	74,200	451,240
July 14, 2025	75,500	74,700	74,700	76,300	74,300	346,211
July 11, 2025	71,600	74,900	74,900	76,800	71,600	1.41M
July 10, 2025	71,500	71,000	71,000	71,600	70,100	321,447
July 09, 2025	71,400	71,300	71,300	71,800	70,300	274,267
July 08, 2025	72,300	71,400	71,400	73,200	71,200	321,633
July 07, 2025	71,700	71,100	71,100	71,700	70,100	231,824
July 04, 2025	72,200	71,400	71,400	74,200	71,200	383,255

JYP Entertainment Corporation (035900.KQ) KOE