JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,073.00 | 1,150.00 | 1,073.00 | 1,148.00 | 1,148.00 | 183,348 |
| 2026-07-22 | 1,066.00 | 1,125.00 | 1,056.00 | 1,083.00 | 1,083.00 | 319,733 |
| 2026-07-21 | 1,043.00 | 1,073.00 | 1,006.00 | 1,056.00 | 1,056.00 | 235,052 |
| 2026-07-20 | 1,159.00 | 1,159.00 | 1,053.00 | 1,053.00 | 1,053.00 | 432,191 |
| 2026-07-16 | 1,100.00 | 1,180.00 | 1,077.00 | 1,168.00 | 1,168.00 | 210,229 |
| 2026-07-15 | 1,025.00 | 1,110.00 | 1,025.00 | 1,110.00 | 1,110.00 | 290,956 |
| 2026-07-14 | 1,035.00 | 1,062.00 | 999.00 | 1,048.00 | 1,048.00 | 427,044 |
| 2026-07-13 | 1,061.00 | 1,091.00 | 1,011.00 | 1,043.00 | 1,043.00 | 256,248 |
| 2026-07-10 | 1,018.00 | 1,077.00 | 1,018.00 | 1,063.00 | 1,063.00 | 266,862 |
| 2026-07-09 | 1,035.00 | 1,080.00 | 1,009.00 | 1,053.00 | 1,053.00 | 437,971 |
| 2026-07-08 | 1,045.00 | 1,084.00 | 1,010.00 | 1,062.00 | 1,062.00 | 371,259 |
| 2026-07-07 | 1,079.00 | 1,099.00 | 1,038.00 | 1,052.00 | 1,052.00 | 350,156 |
| 2026-07-06 | 1,076.00 | 1,105.00 | 1,035.00 | 1,090.00 | 1,090.00 | 222,023 |
| 2026-07-03 | 1,049.00 | 1,100.00 | 1,000.00 | 1,077.00 | 1,077.00 | 369,542 |
| 2026-07-02 | 1,133.00 | 1,133.00 | 1,001.00 | 1,059.00 | 1,059.00 | 479,008 |
| 2026-07-01 | 1,032.00 | 1,180.00 | 1,029.00 | 1,139.00 | 1,139.00 | 629,382 |
| 2026-06-30 | 1,081.00 | 1,092.00 | 1,034.00 | 1,036.00 | 1,036.00 | 203,851 |
| 2026-06-29 | 963.00 | 1,080.00 | 954.00 | 1,080.00 | 1,080.00 | 373,510 |
| 2026-06-26 | 1,004.00 | 1,005.00 | 911.00 | 1,005.00 | 1,005.00 | 625,207 |
| 2026-06-25 | 1,040.00 | 1,058.00 | 985.00 | 1,013.00 | 1,013.00 | 369,315 |
| 2026-06-24 | 1,010.00 | 1,037.00 | 990.00 | 1,005.00 | 1,005.00 | 361,724 |
| 2026-06-23 | 1,041.00 | 1,090.00 | 1,001.00 | 1,037.00 | 1,037.00 | 426,858 |
| 2026-06-22 | 1,119.00 | 1,160.00 | 1,060.00 | 1,087.00 | 1,087.00 | 318,796 |
| 2026-06-19 | 1,120.00 | 1,158.00 | 1,088.00 | 1,119.00 | 1,119.00 | 366,161 |
| 2026-06-18 | 1,185.00 | 1,208.00 | 1,082.00 | 1,124.00 | 1,124.00 | 1,005,193 |
| 2026-06-17 | 1,105.00 | 1,244.00 | 1,030.00 | 1,214.00 | 1,214.00 | 1,180,185 |
| 2026-06-16 | 1,168.00 | 1,179.00 | 1,092.00 | 1,092.00 | 1,092.00 | 726,163 |
| 2026-06-15 | 1,196.00 | 1,251.00 | 1,147.00 | 1,151.00 | 1,151.00 | 415,603 |
| 2026-06-12 | 1,201.00 | 1,240.00 | 1,191.00 | 1,196.00 | 1,196.00 | 331,651 |
| 2026-06-11 | 1,176.00 | 1,221.00 | 1,150.00 | 1,185.00 | 1,185.00 | 269,463 |
| 2026-06-10 | 1,163.00 | 1,238.00 | 1,130.00 | 1,176.00 | 1,176.00 | 490,908 |
| 2026-06-09 | 1,132.00 | 1,200.00 | 1,132.00 | 1,173.00 | 1,173.00 | 704,950 |
| 2026-06-08 | 1,167.00 | 1,246.00 | 1,123.00 | 1,131.00 | 1,131.00 | 1,112,151 |
| 2026-06-05 | 1,302.00 | 1,339.00 | 1,271.00 | 1,298.00 | 1,298.00 | 229,813 |
| 2026-06-04 | 1,307.00 | 1,380.00 | 1,307.00 | 1,314.00 | 1,314.00 | 158,530 |
| 2026-06-02 | 1,301.00 | 1,410.00 | 1,245.00 | 1,382.00 | 1,382.00 | 630,558 |
| 2026-06-01 | 1,421.00 | 1,448.00 | 1,307.00 | 1,308.00 | 1,308.00 | 636,546 |
| 2026-05-29 | 1,500.00 | 1,535.00 | 1,390.00 | 1,421.00 | 1,421.00 | 433,537 |
| 2026-05-28 | 1,570.00 | 1,570.00 | 1,436.00 | 1,500.00 | 1,500.00 | 369,934 |
| 2026-05-27 | 1,650.00 | 1,677.00 | 1,462.00 | 1,520.00 | 1,520.00 | 988,624 |
| 2026-05-26 | 1,724.00 | 1,768.00 | 1,636.00 | 1,641.00 | 1,641.00 | 470,373 |
| 2026-05-22 | 1,561.00 | 1,726.00 | 1,561.00 | 1,718.00 | 1,718.00 | 286,171 |
| 2026-05-21 | 1,613.00 | 1,729.00 | 1,557.00 | 1,561.00 | 1,561.00 | 512,335 |
| 2026-05-20 | 1,666.00 | 1,668.00 | 1,556.00 | 1,581.00 | 1,581.00 | 430,297 |
| 2026-05-19 | 1,639.00 | 1,737.00 | 1,619.00 | 1,666.00 | 1,666.00 | 364,164 |
| 2026-05-18 | 1,729.00 | 1,742.00 | 1,565.00 | 1,699.00 | 1,699.00 | 393,037 |
| 2026-05-15 | 1,826.00 | 1,857.00 | 1,673.00 | 1,696.00 | 1,696.00 | 608,326 |
| 2026-05-14 | 1,785.00 | 1,930.00 | 1,785.00 | 1,819.00 | 1,819.00 | 518,461 |
| 2026-05-13 | 1,806.00 | 1,900.00 | 1,774.00 | 1,785.00 | 1,785.00 | 451,980 |
| 2026-05-12 | 1,915.00 | 1,930.00 | 1,799.00 | 1,859.00 | 1,859.00 | 381,020 |
| 2026-05-11 | 2,015.00 | 2,015.00 | 1,911.00 | 1,915.00 | 1,915.00 | 547,049 |
| 2026-05-08 | 2,070.00 | 2,100.00 | 1,999.00 | 2,015.00 | 2,015.00 | 443,624 |
| 2026-05-07 | 2,220.00 | 2,285.00 | 2,065.00 | 2,065.00 | 2,065.00 | 1,300,082 |
| 2026-05-06 | 2,440.00 | 2,465.00 | 2,340.00 | 2,390.00 | 2,390.00 | 584,383 |
| 2026-05-04 | 2,450.00 | 2,550.00 | 2,395.00 | 2,410.00 | 2,410.00 | 656,634 |
| 2026-04-30 | 2,465.00 | 2,525.00 | 2,435.00 | 2,450.00 | 2,450.00 | 263,709 |
| 2026-04-29 | 2,530.00 | 2,550.00 | 2,445.00 | 2,460.00 | 2,460.00 | 292,260 |
| 2026-04-28 | 2,460.00 | 2,520.00 | 2,440.00 | 2,475.00 | 2,475.00 | 295,353 |
| 2026-04-27 | 2,600.00 | 2,650.00 | 2,435.00 | 2,460.00 | 2,460.00 | 1,180,574 |
| 2026-04-24 | 2,505.00 | 2,635.00 | 2,470.00 | 2,600.00 | 2,600.00 | 317,418 |
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.