JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,064.00 | 1,073.00 | 1,049.00 | 1,057.00 | 1,057.00 | 72,826 |
| 2026-10-20 | 1,053.00 | 1,070.00 | 1,036.00 | 1,062.00 | 1,062.00 | 161,721 |
| 2026-10-19 | 1,056.00 | 1,089.00 | 1,036.00 | 1,063.00 | 1,063.00 | 145,859 |
| 2026-10-16 | 1,050.00 | 1,092.00 | 1,050.00 | 1,055.00 | 1,055.00 | 175,190 |
| 2026-10-15 | 1,105.00 | 1,129.00 | 1,050.00 | 1,050.00 | 1,050.00 | 148,992 |
| 2026-10-14 | 1,103.00 | 1,144.00 | 1,060.00 | 1,136.00 | 1,136.00 | 246,186 |
| 2026-10-13 | 1,088.00 | 1,139.00 | 1,083.00 | 1,118.00 | 1,118.00 | 399,884 |
| 2026-10-12 | 1,180.00 | 1,192.00 | 1,134.00 | 1,134.00 | 1,134.00 | 273,069 |
| 2026-10-08 | 1,196.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 233,186 |
| 2026-10-07 | 1,193.00 | 1,211.00 | 1,177.00 | 1,189.00 | 1,189.00 | 298,834 |
| 2026-10-06 | 1,215.00 | 1,216.00 | 1,191.00 | 1,205.00 | 1,205.00 | 473,834 |
| 2026-10-02 | 1,225.00 | 1,238.00 | 1,186.00 | 1,225.00 | 1,225.00 | 757,163 |
| 2026-10-01 | 1,150.00 | 1,380.00 | 1,148.00 | 1,222.00 | 1,222.00 | 8,369,088 |
| 2026-09-30 | 1,145.00 | 1,148.00 | 1,125.00 | 1,145.00 | 1,145.00 | 114,213 |
| 2026-09-29 | 1,117.00 | 1,149.00 | 1,117.00 | 1,148.00 | 1,148.00 | 51,701 |
| 2026-09-28 | 1,125.00 | 1,160.00 | 1,110.00 | 1,131.00 | 1,131.00 | 77,229 |
| 2026-09-23 | 1,133.00 | 1,142.00 | 1,105.00 | 1,131.00 | 1,131.00 | 156,284 |
| 2026-09-22 | 1,145.00 | 1,148.00 | 1,104.00 | 1,142.00 | 1,142.00 | 246,930 |
| 2026-09-21 | 1,130.00 | 1,155.00 | 1,116.00 | 1,147.00 | 1,147.00 | 275,597 |
| 2026-09-18 | 1,125.00 | 1,150.00 | 1,100.00 | 1,143.00 | 1,143.00 | 163,459 |
| 2026-09-17 | 1,084.00 | 1,130.00 | 1,071.00 | 1,127.00 | 1,127.00 | 167,212 |
| 2026-09-16 | 1,092.00 | 1,092.00 | 1,050.00 | 1,082.00 | 1,082.00 | 324,722 |
| 2026-09-15 | 1,092.00 | 1,121.00 | 1,055.00 | 1,095.00 | 1,095.00 | 577,886 |
| 2026-09-14 | 1,109.00 | 1,123.00 | 1,093.00 | 1,095.00 | 1,095.00 | 144,682 |
| 2026-09-11 | 1,128.00 | 1,132.00 | 1,106.00 | 1,109.00 | 1,109.00 | 34,830 |
| 2026-09-10 | 1,125.00 | 1,138.00 | 1,102.00 | 1,138.00 | 1,138.00 | 93,543 |
| 2026-09-09 | 1,144.00 | 1,152.00 | 1,111.00 | 1,128.00 | 1,128.00 | 157,572 |
| 2026-09-08 | 1,135.00 | 1,156.00 | 1,116.00 | 1,154.00 | 1,154.00 | 86,817 |
| 2026-09-07 | 1,179.00 | 1,179.00 | 1,132.00 | 1,145.00 | 1,145.00 | 162,809 |
| 2026-09-04 | 1,179.00 | 1,190.00 | 1,134.00 | 1,179.00 | 1,179.00 | 230,633 |
| 2026-09-03 | 1,207.00 | 1,210.00 | 1,164.00 | 1,166.00 | 1,166.00 | 201,556 |
| 2026-09-02 | 1,195.00 | 1,219.00 | 1,172.00 | 1,207.00 | 1,207.00 | 103,354 |
| 2026-09-01 | 1,162.00 | 1,230.00 | 1,145.00 | 1,195.00 | 1,195.00 | 186,425 |
| 2026-08-31 | 1,169.00 | 1,169.00 | 1,129.00 | 1,163.00 | 1,163.00 | 103,145 |
| 2026-08-28 | 1,147.00 | 1,173.00 | 1,125.00 | 1,169.00 | 1,169.00 | 98,546 |
| 2026-08-27 | 1,139.00 | 1,185.00 | 1,130.00 | 1,152.00 | 1,152.00 | 53,991 |
| 2026-08-26 | 1,140.00 | 1,151.00 | 1,104.00 | 1,148.00 | 1,148.00 | 96,664 |
| 2026-08-25 | 1,114.00 | 1,150.00 | 1,070.00 | 1,142.00 | 1,142.00 | 146,749 |
| 2026-08-24 | 1,115.00 | 1,129.00 | 1,106.00 | 1,123.00 | 1,123.00 | 105,949 |
| 2026-08-21 | 1,135.00 | 1,135.00 | 1,088.00 | 1,124.00 | 1,124.00 | 136,371 |
| 2026-08-20 | 1,120.00 | 1,147.00 | 1,120.00 | 1,143.00 | 1,143.00 | 151,150 |
| 2026-08-19 | 1,118.00 | 1,140.00 | 1,091.00 | 1,130.00 | 1,130.00 | 96,127 |
| 2026-08-18 | 1,185.00 | 1,199.00 | 1,108.00 | 1,145.00 | 1,145.00 | 306,150 |
| 2026-08-14 | 1,220.00 | 1,220.00 | 1,150.00 | 1,188.00 | 1,188.00 | 209,072 |
| 2026-08-13 | 1,236.00 | 1,236.00 | 1,161.00 | 1,223.00 | 1,223.00 | 266,094 |
| 2026-08-12 | 1,227.00 | 1,262.00 | 1,199.00 | 1,235.00 | 1,235.00 | 107,590 |
| 2026-08-11 | 1,232.00 | 1,254.00 | 1,207.00 | 1,227.00 | 1,227.00 | 180,178 |
| 2026-08-10 | 1,164.00 | 1,250.00 | 1,142.00 | 1,232.00 | 1,232.00 | 247,503 |
| 2026-08-07 | 1,136.00 | 1,171.00 | 1,119.00 | 1,164.00 | 1,164.00 | 197,985 |
| 2026-08-06 | 1,091.00 | 1,139.00 | 1,058.00 | 1,137.00 | 1,137.00 | 427,313 |
| 2026-08-05 | 1,199.00 | 1,230.00 | 1,082.00 | 1,090.00 | 1,090.00 | 1,396,443 |
| 2026-08-04 | 1,178.00 | 1,233.00 | 1,178.00 | 1,231.00 | 1,231.00 | 431,567 |
| 2026-08-03 | 1,141.00 | 1,187.00 | 1,110.00 | 1,186.00 | 1,186.00 | 241,465 |
| 2026-07-31 | 1,065.00 | 1,149.00 | 1,058.00 | 1,141.00 | 1,141.00 | 308,577 |
| 2026-07-30 | 1,000.00 | 1,098.00 | 1,000.00 | 1,090.00 | 1,090.00 | 381,340 |
| 2026-07-29 | 1,109.00 | 1,120.00 | 986.00 | 1,036.00 | 1,036.00 | 589,230 |
| 2026-07-28 | 1,121.00 | 1,145.00 | 1,096.00 | 1,109.00 | 1,109.00 | 278,680 |
| 2026-07-27 | 1,158.00 | 1,230.00 | 1,142.00 | 1,147.00 | 1,147.00 | 343,864 |
| 2026-07-24 | 1,155.00 | 1,177.00 | 1,124.00 | 1,164.00 | 1,164.00 | 283,330 |
| 2026-07-23 | 1,073.00 | 1,150.00 | 1,073.00 | 1,148.00 | 1,148.00 | 183,348 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.