JYP Entertainment Corp 035900
KRX · South Korea · Consumer Services
KRW 37,750.00+200.00 (+0.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 37,550.00 | -1.18% | KRW 38,350.00 | KRW 38,400.00 | KRW 37,550.00 | 107.98K |
| 2026-09-29 | KRW 38,000.00 | -0.26% | KRW 37,850.00 | KRW 38,050.00 | KRW 37,500.00 | 167.28K |
| 2026-09-28 | KRW 38,100.00 | +1.06% | KRW 37,850.00 | KRW 38,300.00 | KRW 37,600.00 | 138.32K |
| 2026-09-23 | KRW 37,700.00 | +0.53% | KRW 37,550.00 | KRW 38,100.00 |
| KRW 37,300.00 |
| 91.25K |
| 2026-09-22 | KRW 37,500.00 | -1.83% | KRW 38,250.00 | KRW 38,350.00 | KRW 37,500.00 | 189.36K |
| 2026-09-21 | KRW 38,200.00 | -0.78% | KRW 38,500.00 | KRW 38,600.00 | KRW 38,100.00 | 122.62K |
| 2026-09-18 | KRW 38,500.00 | -0.26% | KRW 38,650.00 | KRW 39,050.00 | KRW 38,400.00 | 155.54K |
| 2026-09-17 | KRW 38,600.00 | -0.26% | KRW 38,850.00 | KRW 38,950.00 | KRW 38,500.00 | 83.27K |
| 2026-09-16 | KRW 38,700.00 | -1.15% | KRW 38,850.00 | KRW 39,400.00 | KRW 38,550.00 | 106.10K |
| 2026-09-15 | KRW 39,150.00 | -0.89% | KRW 39,300.00 | KRW 40,000.00 | KRW 39,100.00 | 134.14K |
| 2026-09-14 | KRW 39,500.00 | +0.38% | KRW 38,900.00 | KRW 39,850.00 | KRW 38,700.00 | 134.05K |
| 2026-09-11 | KRW 39,350.00 | +0.38% | KRW 38,700.00 | KRW 40,000.00 | KRW 38,700.00 | 210.37K |
| 2026-09-10 | KRW 39,200.00 | +0.90% | KRW 38,600.00 | KRW 39,200.00 | KRW 38,250.00 | 295.05K |
| 2026-09-09 | KRW 38,850.00 | -1.77% | KRW 39,400.00 | KRW 39,500.00 | KRW 38,800.00 | 179.66K |
| 2026-09-08 | KRW 39,550.00 | +0.13% | KRW 39,650.00 | KRW 40,450.00 | KRW 39,550.00 | 223.33K |
| 2026-09-07 | KRW 39,500.00 | +0.51% | KRW 39,350.00 | KRW 39,750.00 | KRW 39,150.00 | 106.66K |
| 2026-09-04 | KRW 39,300.00 | +2.08% | KRW 38,850.00 | KRW 39,450.00 | KRW 38,600.00 | 166.86K |
| 2026-09-03 | KRW 38,500.00 | -0.39% | KRW 39,200.00 | KRW 39,500.00 | KRW 38,200.00 | 182.82K |
| 2026-09-02 | KRW 38,650.00 | -2.64% | KRW 39,100.00 | KRW 40,050.00 | KRW 38,050.00 | 352.64K |
| 2026-09-01 | KRW 39,700.00 | -0.38% | KRW 39,500.00 | KRW 40,350.00 | KRW 39,450.00 | 147.85K |
| 2026-08-31 | KRW 39,850.00 | -0.62% | KRW 39,650.00 | KRW 40,000.00 | KRW 38,900.00 | 166.21K |
| 2026-08-28 | KRW 40,100.00 | +0.88% | KRW 39,650.00 | KRW 40,150.00 | KRW 39,250.00 | 103.66K |
| 2026-08-27 | KRW 39,750.00 | -0.75% | KRW 40,100.00 | KRW 40,800.00 | KRW 39,400.00 | 281.80K |
| 2026-08-26 | KRW 40,050.00 | +1.78% | KRW 39,300.00 | KRW 40,250.00 | KRW 39,200.00 | 231.07K |
| 2026-08-25 | KRW 39,350.00 | -0.25% | KRW 38,900.00 | KRW 39,400.00 | KRW 38,500.00 | 192.04K |
| 2026-08-24 | KRW 39,450.00 | +1.68% | KRW 38,900.00 | KRW 39,800.00 | KRW 38,900.00 | 173.95K |
| 2026-08-21 | KRW 38,800.00 | -3.24% | KRW 39,500.00 | KRW 39,600.00 | KRW 38,350.00 | 381.60K |
| 2026-08-20 | KRW 40,100.00 | +0.38% | KRW 40,100.00 | KRW 41,050.00 | KRW 40,050.00 | 277.88K |
| 2026-08-19 | KRW 39,950.00 | +1.52% | KRW 38,950.00 | KRW 40,000.00 | KRW 38,150.00 | 255.89K |
| 2026-08-18 | KRW 39,350.00 | -4.14% | KRW 41,100.00 | KRW 41,150.00 | KRW 38,950.00 | 674.25K |
| 2026-08-14 | KRW 41,050.00 | +0.49% | KRW 41,100.00 | KRW 41,800.00 | KRW 40,700.00 | 368.03K |
| 2026-08-13 | KRW 40,850.00 | -11.20% | KRW 44,750.00 | KRW 44,750.00 | KRW 40,800.00 | 1.76M |
| 2026-08-12 | KRW 46,000.00 | -1.18% | KRW 46,200.00 | KRW 46,600.00 | KRW 45,250.00 | 248.91K |
| 2026-08-11 | KRW 46,550.00 | -1.69% | KRW 47,000.00 | KRW 47,300.00 | KRW 45,750.00 | 239.32K |
| 2026-08-10 | KRW 47,350.00 | +1.18% | KRW 46,950.00 | KRW 47,600.00 | KRW 46,150.00 | 193.74K |
| 2026-08-07 | KRW 46,800.00 | -0.74% | KRW 46,850.00 | KRW 47,800.00 | KRW 45,900.00 | 194.84K |
| 2026-08-06 | KRW 47,150.00 | +2.28% | KRW 46,200.00 | KRW 47,750.00 | KRW 45,600.00 | 175.19K |
| 2026-08-05 | KRW 46,100.00 | -0.32% | KRW 46,400.00 | KRW 46,950.00 | KRW 45,750.00 | 136.76K |
| 2026-08-04 | KRW 46,250.00 | +4.17% | KRW 44,150.00 | KRW 46,350.00 | KRW 44,150.00 | 230.42K |
| 2026-08-03 | KRW 44,400.00 | +2.78% | KRW 43,150.00 | KRW 45,950.00 | KRW 42,100.00 | 227.12K |
| 2026-07-31 | KRW 43,200.00 | +2.86% | KRW 42,800.00 | KRW 43,550.00 | KRW 42,100.00 | 232.80K |
| 2026-07-30 | KRW 42,000.00 | -2.21% | KRW 40,650.00 | KRW 43,900.00 | KRW 40,650.00 | 285.53K |
| 2026-07-29 | KRW 42,950.00 | -4.56% | KRW 45,350.00 | KRW 45,350.00 | KRW 41,500.00 | 359.63K |
| 2026-07-28 | KRW 45,000.00 | -4.26% | KRW 46,350.00 | KRW 47,250.00 | KRW 44,250.00 | 226.11K |
| 2026-07-27 | KRW 47,000.00 | +4.79% | KRW 45,900.00 | KRW 47,600.00 | KRW 45,200.00 | 212.13K |
| 2026-07-24 | KRW 44,850.00 | -1.75% | KRW 44,750.00 | KRW 45,850.00 | KRW 44,450.00 | 131.27K |
| 2026-07-23 | KRW 45,650.00 | +4.34% | KRW 43,750.00 | KRW 45,650.00 | KRW 43,400.00 | 281.83K |
| 2026-07-22 | KRW 43,750.00 | -1.35% | KRW 44,950.00 | KRW 45,350.00 | KRW 43,750.00 | 168.72K |
| 2026-07-21 | KRW 44,350.00 | -0.56% | KRW 44,000.00 | KRW 45,000.00 | KRW 43,500.00 | 196.68K |
| 2026-07-20 | KRW 44,600.00 | -4.39% | KRW 46,200.00 | KRW 46,350.00 | KRW 44,600.00 | 203.46K |
| 2026-07-16 | KRW 46,650.00 | -2.61% | KRW 47,850.00 | KRW 47,850.00 | KRW 46,450.00 | 180.97K |
| 2026-07-15 | KRW 47,900.00 | +0.31% | KRW 48,200.00 | KRW 49,450.00 | KRW 46,950.00 | 191.25K |
| 2026-07-14 | KRW 47,750.00 | -3.83% | KRW 48,900.00 | KRW 49,350.00 | KRW 47,000.00 | 214.96K |
| 2026-07-13 | KRW 49,650.00 | -2.07% | KRW 51,100.00 | KRW 52,300.00 | KRW 49,350.00 | 176.39K |
| 2026-07-10 | KRW 50,700.00 | +2.53% | KRW 49,950.00 | KRW 51,700.00 | KRW 49,950.00 | 189.52K |
| 2026-07-09 | KRW 49,450.00 | -5.99% | KRW 52,000.00 | KRW 52,500.00 | KRW 49,450.00 | 331.66K |
| 2026-07-08 | KRW 52,600.00 | -3.31% | KRW 54,300.00 | KRW 55,300.00 | KRW 51,700.00 | 161.09K |
| 2026-07-07 | KRW 54,400.00 | +0.93% | KRW 53,200.00 | KRW 56,500.00 | KRW 52,700.00 | 245.61K |
| 2026-07-06 | KRW 53,900.00 | +1.32% | KRW 52,700.00 | KRW 55,100.00 | KRW 52,600.00 | 114.01K |
| 2026-07-03 | KRW 53,200.00 | -4.14% | KRW 54,800.00 | KRW 55,600.00 | KRW 51,900.00 | 216.12K |
| 2026-07-02 | KRW 55,500.00 | +4.32% | KRW 52,300.00 | KRW 57,600.00 | KRW 52,300.00 | 354.48K |
| 2026-07-01 | KRW 53,200.00 | +3.50% | KRW 51,300.00 | KRW 54,000.00 | KRW 51,200.00 | 172.90K |
| 2026-06-30 | KRW 51,400.00 | -3.02% | KRW 52,100.00 | KRW 53,900.00 | KRW 50,800.00 | 122.55K |
| 2026-06-29 | KRW 53,000.00 | +10.65% | KRW 47,750.00 | KRW 53,400.00 | KRW 47,750.00 | 273.21K |
| 2026-06-26 | KRW 47,900.00 | -3.43% | KRW 49,000.00 | KRW 49,600.00 | KRW 46,950.00 | 298.02K |
| 2026-06-25 | KRW 49,600.00 | -2.75% | KRW 50,800.00 | KRW 51,400.00 | KRW 49,350.00 | 210.02K |
| 2026-06-24 | KRW 51,000.00 | +0.59% | KRW 50,800.00 | KRW 51,700.00 | KRW 49,500.00 | 220.68K |
| 2026-06-23 | KRW 50,700.00 | -7.48% | KRW 53,600.00 | KRW 55,200.00 | KRW 50,400.00 | 209.53K |
| 2026-06-22 | KRW 54,800.00 | +0.55% | KRW 55,100.00 | KRW 57,500.00 | KRW 53,700.00 | 264.24K |
| 2026-06-19 | KRW 54,500.00 | -2.50% | KRW 56,000.00 | KRW 56,600.00 | KRW 53,400.00 | 186.26K |
| 2026-06-18 | KRW 55,900.00 | -1.93% | KRW 57,100.00 | KRW 58,000.00 | KRW 55,600.00 | 156.61K |
| 2026-06-17 | KRW 57,000.00 | +2.33% | KRW 56,000.00 | KRW 57,600.00 | KRW 54,600.00 | 172.63K |
| 2026-06-16 | KRW 55,700.00 | -0.36% | KRW 55,400.00 | KRW 56,300.00 | KRW 55,300.00 | 107.70K |
| 2026-06-15 | KRW 55,900.00 | 0.00% | KRW 56,500.00 | KRW 56,900.00 | KRW 54,400.00 | 144.00K |
| 2026-06-12 | KRW 55,900.00 | +1.82% | KRW 55,300.00 | KRW 57,100.00 | KRW 54,200.00 | 287.73K |
| 2026-06-11 | KRW 54,900.00 | +5.98% | KRW 49,900.00 | KRW 55,300.00 | KRW 49,900.00 | 536.95K |
| 2026-06-10 | KRW 51,800.00 | -3.18% | KRW 52,100.00 | KRW 53,200.00 | KRW 50,900.00 | 2 |
| 2026-06-09 | KRW 53,500.00 | +6.79% | KRW 49,700.00 | KRW 54,300.00 | KRW 49,700.00 | 221.73K |
| 2026-06-08 | KRW 50,100.00 | -5.83% | KRW 50,300.00 | KRW 51,900.00 | KRW 49,750.00 | 207.17K |
| 2026-06-05 | KRW 53,200.00 | -3.97% | KRW 55,100.00 | KRW 55,300.00 | KRW 53,000.00 | 151.25K |
| 2026-06-04 | KRW 55,400.00 | -0.18% | KRW 55,200.00 | KRW 56,000.00 | KRW 54,100.00 | 140.67K |
| 2026-06-02 | KRW 55,500.00 | -1.77% | KRW 55,800.00 | KRW 56,400.00 | KRW 54,800.00 | 228.11K |
| 2026-06-01 | KRW 56,500.00 | -2.08% | KRW 56,800.00 | KRW 57,400.00 | KRW 55,700.00 | 222.20K |
| 2026-05-29 | KRW 57,700.00 | -0.17% | KRW 57,500.00 | KRW 57,900.00 | KRW 55,900.00 | 203.85K |
| 2026-05-28 | KRW 57,800.00 | -1.03% | KRW 57,900.00 | KRW 58,500.00 | KRW 56,200.00 | 194.40K |
| 2026-05-27 | KRW 58,400.00 | -2.67% | KRW 59,200.00 | KRW 59,600.00 | KRW 57,700.00 | 270.10K |
| 2026-05-26 | KRW 60,000.00 | -2.60% | KRW 62,100.00 | KRW 62,700.00 | KRW 59,500.00 | 254.09K |
| 2026-05-22 | KRW 61,600.00 | +1.15% | KRW 60,800.00 | KRW 62,900.00 | KRW 60,800.00 | 176.98K |
| 2026-05-21 | KRW 60,900.00 | +2.35% | KRW 60,000.00 | KRW 61,500.00 | KRW 59,700.00 | 235.99K |
| 2026-05-20 | KRW 59,500.00 | -4.19% | KRW 61,300.00 | KRW 61,900.00 | KRW 58,800.00 | 235.97K |