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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

JYP Entertainment Corporation (035900.KQ) KOE