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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	74,900	71,700	71,700	74,900	71,500	500,261
July 02, 2025	75,000	74,300	74,300	76,500	72,900	355,633
July 01, 2025	74,400	74,600	74,600	76,100	73,800	346,098
June 30, 2025	73,900	74,300	74,300	74,600	73,500	198,186
June 27, 2025	73,700	73,700	73,700	74,100	72,500	211,075
June 26, 2025	74,300	73,200	73,200	74,500	72,300	314,348
June 25, 2025	76,200	74,200	74,200	76,200	74,100	319,917
June 24, 2025	75,900	76,000	76,000	76,900	74,900	376,573
June 23, 2025	74,600	75,000	75,000	75,700	73,900	251,089
June 20, 2025	75,700	76,000	76,000	76,100	74,700	366,579
June 19, 2025	77,300	75,600	75,600	77,300	75,400	301,041
June 18, 2025	74,300	75,700	75,700	77,000	74,100	321,374
June 17, 2025	76,600	75,300	75,300	77,000	73,500	433,161
June 16, 2025	74,700	76,100	76,100	76,300	74,700	317,685
June 13, 2025	77,500	76,000	76,000	78,200	74,800	676,907
June 12, 2025	77,400	77,400	77,400	78,700	77,200	421,162
June 11, 2025	81,400	78,100	78,100	81,400	78,000	747,849
June 10, 2025	81,100	81,400	81,400	82,000	80,000	538,914
June 09, 2025	78,700	80,000	80,000	82,000	78,400	657,776
June 05, 2025	77,000	77,700	77,700	78,100	76,900	287,699
June 04, 2025	78,300	76,800	76,800	78,400	76,400	397,084
June 02, 2025	75,500	77,000	77,000	77,700	74,800	382,514
May 30, 2025	75,300	74,700	74,700	77,800	74,500	348,384
May 29, 2025	74,400	75,800	75,800	76,100	72,600	318,389
May 28, 2025	75,000	74,700	74,700	77,700	74,100	572,405
May 27, 2025	75,200	74,600	74,600	76,300	73,900	369,492
May 26, 2025	76,200	75,600	75,600	76,400	74,700	309,906
May 23, 2025	74,900	75,400	75,400	76,100	74,600	331,272
May 22, 2025	74,400	75,000	75,000	75,500	74,300	248,677

JYP Entertainment Corporation (035900.KQ) KOE