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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71,500	70,800	70,800	71,800	70,600	217,164
February 19, 2026	71,000	71,500	71,500	71,800	70,300	349,899
February 13, 2026	70,300	70,700	70,700	72,000	70,300	262,256
February 12, 2026	71,600	71,400	71,400	71,900	70,700	304,630
February 11, 2026	71,400	72,200	72,200	72,900	71,100	317,132
February 10, 2026	71,100	71,200	71,200	71,700	70,850	188,407
February 09, 2026	69,500	71,400	71,400	71,700	69,300	354,531
February 06, 2026	69,000	68,300	68,300	69,400	66,900	373,095
February 05, 2026	69,800	69,900	69,900	71,900	69,800	352,094
February 04, 2026	71,000	70,600	70,600	71,700	70,500	363,511
February 03, 2026	71,300	71,800	71,800	71,900	70,200	392,596
February 02, 2026	72,000	69,900	69,900	72,500	69,500	553,587
January 30, 2026	74,400	74,000	74,000	76,700	73,500	1.09M
January 29, 2026	73,300	73,400	73,400	74,800	71,900	669,094
January 28, 2026	72,000	73,100	73,100	73,300	71,600	643,561
January 27, 2026	72,100	71,500	71,500	73,200	71,200	538,446
January 26, 2026	70,000	71,900	71,900	72,000	69,700	892,178
January 23, 2026	68,200	69,300	69,300	69,700	68,200	488,684
January 22, 2026	67,700	68,000	68,000	68,400	66,900	381,445
January 21, 2026	68,100	67,400	67,400	68,600	66,800	434,354
January 20, 2026	69,600	69,500	69,500	69,900	68,900	306,364
January 19, 2026	68,700	69,700	69,700	70,000	68,400	346,705
January 16, 2026	69,700	68,700	68,700	69,800	68,600	291,766
January 15, 2026	69,200	69,200	69,200	69,900	69,100	243,167
January 14, 2026	69,600	69,100	69,100	70,000	68,700	215,357
January 13, 2026	69,500	69,100	69,100	69,800	68,600	383,173
January 12, 2026	69,700	69,800	69,800	70,200	68,900	305,081
January 09, 2026	70,500	69,400	69,400	71,100	69,300	460,995
January 08, 2026	69,900	70,800	70,800	71,600	69,100	384,443
January 07, 2026	71,000	70,000	70,000	73,000	68,400	1.18M
January 06, 2026	73,000	71,500	71,500	73,000	70,900	651,980
January 05, 2026	79,700	72,700	72,700	79,800	72,000	1.67M
January 02, 2026	75,200	77,500	77,500	77,500	74,000	1.31M
December 30, 2025	71,400	72,600	72,600	73,300	71,000	450,161
December 29, 2025	70,800	71,100	71,100	71,500	70,300	179,276
December 26, 2025	72,100	71,100	71,100	72,100	70,600	247,310
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

JYP Entertainment Corporation (035900.KQ) KOE