Singapore markets open in 1 hour 24 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,812.39 -3.80 (-0.01%) CMC Crypto 200
1,343.36 +41.29 (+3.17%)
JYP Entertainment Corporation (035900.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 57,400.00 | 58,000.00 | 56,500.00 | 57,500.00 | 57,500.00 | 288,753 |
| 28 Jun 2024 | 56,100.00 | 57,900.00 | 56,000.00 | 57,300.00 | 57,300.00 | 593,363 |
| 27 Jun 2024 | 55,600.00 | 56,600.00 | 55,400.00 | 55,800.00 | 55,800.00 | 220,236 |
| 26 Jun 2024 | 55,000.00 | 55,700.00 | 54,900.00 | 55,400.00 | 55,400.00 | 184,650 |
| 25 Jun 2024 | 54,900.00 | 55,500.00 | 54,800.00 | 55,000.00 | 55,000.00 | 209,362 |
| 24 Jun 2024 | 55,900.00 | 56,200.00 | 55,000.00 | 55,100.00 | 55,100.00 | 304,639 |
| 21 Jun 2024 | 56,300.00 | 56,700.00 | 55,800.00 | 56,100.00 | 56,100.00 | 256,924 |
| 20 Jun 2024 | 56,000.00 | 57,500.00 | 56,000.00 | 56,200.00 | 56,200.00 | 325,241 |
| 19 Jun 2024 | 56,900.00 | 57,000.00 | 55,400.00 | 56,200.00 | 56,200.00 | 626,685 |
| 18 Jun 2024 | 57,200.00 | 57,500.00 | 56,600.00 | 56,900.00 | 56,900.00 | 285,469 |
| 17 Jun 2024 | 57,100.00 | 57,600.00 | 56,200.00 | 57,200.00 | 57,200.00 | 459,719 |
| 14 Jun 2024 | 57,800.00 | 58,000.00 | 57,200.00 | 57,300.00 | 57,300.00 | 281,359 |
| 13 Jun 2024 | 58,000.00 | 58,100.00 | 57,500.00 | 57,700.00 | 57,700.00 | 360,760 |
| 12 Jun 2024 | 59,800.00 | 59,800.00 | 57,500.00 | 57,900.00 | 57,900.00 | 416,026 |
| 11 Jun 2024 | 57,900.00 | 59,500.00 | 57,900.00 | 59,200.00 | 59,200.00 | 476,202 |
| 10 Jun 2024 | 57,800.00 | 57,900.00 | 57,100.00 | 57,700.00 | 57,700.00 | 254,083 |
| 07 Jun 2024 | 58,600.00 | 58,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | 237,016 |
| 05 Jun 2024 | 58,900.00 | 59,100.00 | 58,300.00 | 58,400.00 | 58,400.00 | 244,569 |
| 04 Jun 2024 | 58,900.00 | 59,300.00 | 58,400.00 | 58,600.00 | 58,600.00 | 278,111 |
| 03 Jun 2024 | 58,500.00 | 59,300.00 | 58,200.00 | 58,700.00 | 58,700.00 | 267,308 |
| 31 May 2024 | 57,700.00 | 58,500.00 | 57,200.00 | 58,100.00 | 58,100.00 | 368,261 |
| 30 May 2024 | 57,500.00 | 58,500.00 | 56,900.00 | 58,200.00 | 58,200.00 | 414,348 |
| 29 May 2024 | 58,900.00 | 59,100.00 | 57,700.00 | 58,000.00 | 58,000.00 | 355,199 |
| 28 May 2024 | 60,500.00 | 60,500.00 | 58,700.00 | 58,800.00 | 58,800.00 | 550,096 |
| 27 May 2024 | 62,000.00 | 62,300.00 | 59,900.00 | 60,500.00 | 60,500.00 | 883,139 |
| 24 May 2024 | 59,800.00 | 60,900.00 | 59,500.00 | 59,600.00 | 59,600.00 | 458,664 |
| 23 May 2024 | 57,800.00 | 61,100.00 | 57,600.00 | 60,600.00 | 60,600.00 | 1,084,358 |
| 22 May 2024 | 58,100.00 | 58,700.00 | 57,600.00 | 57,600.00 | 57,600.00 | 407,649 |
| 21 May 2024 | 59,000.00 | 59,100.00 | 58,000.00 | 58,000.00 | 58,000.00 | 499,333 |
| 20 May 2024 | 60,200.00 | 60,500.00 | 59,000.00 | 59,100.00 | 59,100.00 | 564,409 |
| 17 May 2024 | 60,300.00 | 60,800.00 | 60,000.00 | 60,000.00 | 60,000.00 | 532,807 |
| 16 May 2024 | 60,100.00 | 60,800.00 | 59,900.00 | 60,100.00 | 60,100.00 | 729,860 |
| 14 May 2024 | 60,300.00 | 60,700.00 | 59,500.00 | 60,100.00 | 60,100.00 | 849,580 |
| 13 May 2024 | 65,800.00 | 65,900.00 | 60,000.00 | 60,100.00 | 60,100.00 | 3,465,685 |
| 10 May 2024 | 69,200.00 | 70,700.00 | 68,300.00 | 69,300.00 | 69,300.00 | 651,546 |
| 09 May 2024 | 69,700.00 | 70,500.00 | 69,000.00 | 69,000.00 | 69,000.00 | 365,481 |
| 08 May 2024 | 69,900.00 | 70,500.00 | 69,100.00 | 69,600.00 | 69,600.00 | 317,885 |
| 07 May 2024 | 70,700.00 | 70,700.00 | 68,500.00 | 70,000.00 | 70,000.00 | 504,482 |
| 03 May 2024 | 67,900.00 | 70,000.00 | 67,600.00 | 69,900.00 | 69,900.00 | 528,095 |
| 02 May 2024 | 66,900.00 | 68,400.00 | 66,300.00 | 67,700.00 | 67,700.00 | 257,516 |
| 30 Apr 2024 | 67,700.00 | 68,000.00 | 66,400.00 | 66,700.00 | 66,700.00 | 258,384 |
| 29 Apr 2024 | 66,700.00 | 68,300.00 | 66,700.00 | 67,700.00 | 67,700.00 | 236,881 |
| 26 Apr 2024 | 66,600.00 | 67,600.00 | 66,500.00 | 66,700.00 | 66,700.00 | 206,695 |
| 25 Apr 2024 | 67,500.00 | 68,000.00 | 66,300.00 | 66,600.00 | 66,600.00 | 238,300 |
| 24 Apr 2024 | 67,900.00 | 68,500.00 | 67,500.00 | 68,100.00 | 68,100.00 | 244,754 |
| 23 Apr 2024 | 67,700.00 | 69,000.00 | 66,800.00 | 68,200.00 | 68,200.00 | 485,767 |
| 22 Apr 2024 | 65,500.00 | 68,800.00 | 65,500.00 | 67,500.00 | 67,500.00 | 751,098 |
| 19 Apr 2024 | 64,000.00 | 65,500.00 | 63,200.00 | 65,100.00 | 65,100.00 | 402,329 |
| 18 Apr 2024 | 63,100.00 | 64,700.00 | 62,900.00 | 64,500.00 | 64,500.00 | 237,343 |
| 17 Apr 2024 | 63,600.00 | 63,900.00 | 62,600.00 | 62,600.00 | 62,600.00 | 284,070 |
| 16 Apr 2024 | 63,600.00 | 65,000.00 | 62,800.00 | 63,400.00 | 63,400.00 | 432,506 |
| 15 Apr 2024 | 63,900.00 | 64,700.00 | 63,700.00 | 64,500.00 | 64,500.00 | 236,151 |
| 12 Apr 2024 | 65,700.00 | 66,800.00 | 64,100.00 | 64,900.00 | 64,900.00 | 385,500 |
| 11 Apr 2024 | 64,800.00 | 66,200.00 | 64,500.00 | 65,600.00 | 65,600.00 | 385,802 |
| 09 Apr 2024 | 67,100.00 | 68,000.00 | 66,500.00 | 66,600.00 | 66,600.00 | 281,695 |
| 08 Apr 2024 | 68,400.00 | 68,400.00 | 67,200.00 | 67,200.00 | 67,200.00 | 304,674 |
| 05 Apr 2024 | 67,900.00 | 68,800.00 | 67,700.00 | 68,500.00 | 68,500.00 | 358,525 |
| 04 Apr 2024 | 70,700.00 | 70,800.00 | 68,200.00 | 68,300.00 | 68,300.00 | 890,841 |
| 03 Apr 2024 | 69,600.00 | 72,000.00 | 69,600.00 | 71,300.00 | 71,300.00 | 652,205 |
| 02 Apr 2024 | 70,600.00 | 71,000.00 | 69,500.00 | 70,200.00 | 70,200.00 | 448,824 |
| 01 Apr 2024 | 73,200.00 | 73,200.00 | 70,900.00 | 71,200.00 | 71,200.00 | 408,329 |
| 29 Mar 2024 | 71,500.00 | 73,000.00 | 70,100.00 | 72,100.00 | 72,100.00 | 497,754 |
| 28 Mar 2024 | 72,500.00 | 73,000.00 | 70,700.00 | 71,000.00 | 71,000.00 | 601,858 |
| 27 Mar 2024 | 71,200.00 | 74,900.00 | 71,000.00 | 72,500.00 | 72,500.00 | 1,493,506 |
| 26 Mar 2024 | 68,900.00 | 71,800.00 | 67,900.00 | 70,800.00 | 70,800.00 | 966,435 |
| 25 Mar 2024 | 67,500.00 | 69,000.00 | 67,300.00 | 68,500.00 | 68,500.00 | 342,654 |
| 22 Mar 2024 | 67,700.00 | 68,300.00 | 66,500.00 | 67,500.00 | 67,500.00 | 466,460 |
| 21 Mar 2024 | 67,800.00 | 68,700.00 | 67,500.00 | 67,600.00 | 67,600.00 | 478,751 |
| 20 Mar 2024 | 68,100.00 | 68,300.00 | 67,100.00 | 67,600.00 | 67,600.00 | 342,074 |
| 19 Mar 2024 | 68,700.00 | 68,800.00 | 67,300.00 | 67,500.00 | 67,500.00 | 490,186 |
| 18 Mar 2024 | 68,700.00 | 69,600.00 | 67,600.00 | 68,300.00 | 68,300.00 | 483,702 |
| 15 Mar 2024 | 69,000.00 | 69,400.00 | 67,700.00 | 68,600.00 | 68,600.00 | 579,781 |
| 14 Mar 2024 | 71,200.00 | 71,400.00 | 69,800.00 | 69,800.00 | 69,800.00 | 572,583 |
| 13 Mar 2024 | 72,200.00 | 72,300.00 | 71,000.00 | 71,200.00 | 71,200.00 | 349,078 |
| 12 Mar 2024 | 72,400.00 | 72,700.00 | 70,900.00 | 72,200.00 | 72,200.00 | 498,885 |
| 11 Mar 2024 | 68,300.00 | 72,500.00 | 67,300.00 | 71,700.00 | 71,700.00 | 948,346 |
| 08 Mar 2024 | 67,000.00 | 69,000.00 | 66,500.00 | 67,800.00 | 67,800.00 | 859,695 |
| 07 Mar 2024 | 69,100.00 | 69,300.00 | 66,300.00 | 66,600.00 | 66,600.00 | 1,143,468 |
| 06 Mar 2024 | 70,800.00 | 71,300.00 | 68,800.00 | 69,300.00 | 69,300.00 | 592,255 |
| 05 Mar 2024 | 72,600.00 | 72,900.00 | 70,700.00 | 70,800.00 | 70,800.00 | 542,148 |
| 04 Mar 2024 | 75,500.00 | 76,900.00 | 72,200.00 | 72,200.00 | 72,200.00 | 879,434 |
| 29 Feb 2024 | 74,000.00 | 76,600.00 | 73,600.00 | 73,700.00 | 73,700.00 | 3,038,341 |
| 28 Feb 2024 | 73,800.00 | 74,800.00 | 73,500.00 | 74,500.00 | 74,500.00 | 458,775 |
| 27 Feb 2024 | 77,400.00 | 77,500.00 | 73,300.00 | 74,000.00 | 74,000.00 | 700,131 |
| 26 Feb 2024 | 75,300.00 | 79,000.00 | 75,300.00 | 77,200.00 | 77,200.00 | 701,999 |
| 23 Feb 2024 | 77,600.00 | 77,600.00 | 76,100.00 | 76,300.00 | 76,300.00 | 288,671 |
| 22 Feb 2024 | 77,500.00 | 77,600.00 | 76,200.00 | 76,900.00 | 76,900.00 | 301,303 |
| 21 Feb 2024 | 77,400.00 | 79,400.00 | 76,900.00 | 77,100.00 | 77,100.00 | 653,867 |
| 20 Feb 2024 | 76,400.00 | 77,100.00 | 74,600.00 | 76,600.00 | 76,600.00 | 356,436 |
| 19 Feb 2024 | 77,100.00 | 77,800.00 | 76,600.00 | 77,100.00 | 77,100.00 | 249,714 |
| 16 Feb 2024 | 77,500.00 | 78,300.00 | 76,000.00 | 76,600.00 | 76,600.00 | 346,273 |
| 15 Feb 2024 | 77,600.00 | 78,500.00 | 76,600.00 | 76,800.00 | 76,800.00 | 367,823 |
| 14 Feb 2024 | 74,000.00 | 77,700.00 | 73,400.00 | 77,100.00 | 77,100.00 | 550,854 |
| 13 Feb 2024 | 76,000.00 | 76,100.00 | 72,000.00 | 74,500.00 | 74,500.00 | 867,108 |
| 08 Feb 2024 | 75,500.00 | 76,900.00 | 75,100.00 | 76,100.00 | 76,100.00 | 300,403 |
| 07 Feb 2024 | 75,200.00 | 75,700.00 | 74,200.00 | 75,400.00 | 75,400.00 | 253,013 |
| 06 Feb 2024 | 75,700.00 | 76,500.00 | 74,700.00 | 74,800.00 | 74,800.00 | 277,244 |
| 05 Feb 2024 | 77,500.00 | 77,900.00 | 75,900.00 | 75,900.00 | 75,900.00 | 277,352 |
| 02 Feb 2024 | 77,000.00 | 78,400.00 | 76,300.00 | 76,900.00 | 76,900.00 | 473,222 |
| 01 Feb 2024 | 75,300.00 | 76,300.00 | 74,500.00 | 76,000.00 | 76,000.00 | 340,614 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.