JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2,195.00 | 2,255.00 | 2,155.00 | 2,175.00 | 2,175.00 | 422,043 |
| 2026-01-21 | 2,215.00 | 2,245.00 | 2,155.00 | 2,175.00 | 2,175.00 | 551,928 |
| 2026-01-20 | 2,215.00 | 2,305.00 | 2,155.00 | 2,280.00 | 2,280.00 | 1,776,853 |
| 2026-01-19 | 2,185.00 | 2,215.00 | 2,155.00 | 2,200.00 | 2,200.00 | 507,953 |
| 2026-01-16 | 2,175.00 | 2,240.00 | 2,150.00 | 2,185.00 | 2,185.00 | 621,536 |
| 2026-01-15 | 2,180.00 | 2,195.00 | 2,130.00 | 2,165.00 | 2,165.00 | 682,883 |
| 2026-01-14 | 2,230.00 | 2,335.00 | 2,175.00 | 2,205.00 | 2,205.00 | 1,835,048 |
| 2026-01-13 | 2,350.00 | 2,405.00 | 2,165.00 | 2,245.00 | 2,245.00 | 2,973,320 |
| 2026-01-12 | 1,979.00 | 2,515.00 | 1,964.00 | 2,385.00 | 2,385.00 | 8,217,807 |
| 2026-01-09 | 1,881.00 | 2,140.00 | 1,881.00 | 1,979.00 | 1,979.00 | 1,079,673 |
| 2026-01-08 | 1,900.00 | 1,907.00 | 1,850.00 | 1,880.00 | 1,880.00 | 300,273 |
| 2026-01-07 | 1,972.00 | 2,035.00 | 1,880.00 | 1,900.00 | 1,900.00 | 560,700 |
| 2026-01-06 | 2,080.00 | 2,105.00 | 1,888.00 | 1,972.00 | 1,972.00 | 1,011,046 |
| 2026-01-05 | 2,175.00 | 2,225.00 | 2,080.00 | 2,085.00 | 2,085.00 | 670,193 |
| 2026-01-02 | 2,060.00 | 2,265.00 | 2,060.00 | 2,170.00 | 2,170.00 | 1,623,712 |
| 2025-12-30 | 2,055.00 | 2,115.00 | 2,005.00 | 2,055.00 | 2,055.00 | 352,316 |
| 2025-12-29 | 1,980.00 | 2,090.00 | 1,980.00 | 2,035.00 | 2,035.00 | 453,400 |
| 2025-12-26 | 2,020.00 | 2,035.00 | 1,908.00 | 1,979.00 | 1,979.00 | 406,210 |
| 2025-12-24 | 2,030.00 | 2,060.00 | 1,999.00 | 2,035.00 | 2,035.00 | 340,329 |
| 2025-12-23 | 2,110.00 | 2,125.00 | 2,010.00 | 2,020.00 | 2,020.00 | 654,045 |
| 2025-12-22 | 2,120.00 | 2,165.00 | 2,075.00 | 2,110.00 | 2,110.00 | 333,579 |
| 2025-12-19 | 2,135.00 | 2,185.00 | 2,100.00 | 2,115.00 | 2,115.00 | 551,430 |
| 2025-12-18 | 2,035.00 | 2,365.00 | 2,010.00 | 2,135.00 | 2,135.00 | 4,616,114 |
| 2025-12-17 | 2,170.00 | 2,175.00 | 2,030.00 | 2,065.00 | 2,065.00 | 619,920 |
| 2025-12-16 | 2,235.00 | 2,240.00 | 2,155.00 | 2,155.00 | 2,155.00 | 453,513 |
| 2025-12-15 | 2,200.00 | 2,290.00 | 2,170.00 | 2,220.00 | 2,220.00 | 752,851 |
| 2025-12-12 | 2,220.00 | 2,225.00 | 2,130.00 | 2,225.00 | 2,225.00 | 892,081 |
| 2025-12-11 | 2,150.00 | 2,280.00 | 2,140.00 | 2,220.00 | 2,220.00 | 1,241,206 |
| 2025-12-10 | 2,215.00 | 2,215.00 | 2,115.00 | 2,140.00 | 2,140.00 | 584,760 |
| 2025-12-09 | 2,230.00 | 2,320.00 | 2,140.00 | 2,180.00 | 2,180.00 | 979,311 |
| 2025-12-08 | 2,255.00 | 2,450.00 | 2,180.00 | 2,210.00 | 2,210.00 | 1,275,815 |
| 2025-12-05 | 2,320.00 | 2,360.00 | 2,230.00 | 2,255.00 | 2,255.00 | 1,349,816 |
| 2025-12-04 | 2,315.00 | 2,405.00 | 2,265.00 | 2,320.00 | 2,320.00 | 1,865,527 |
| 2025-12-03 | 2,245.00 | 2,580.00 | 2,235.00 | 2,330.00 | 2,330.00 | 13,855,710 |
| 2025-12-02 | 2,255.00 | 2,330.00 | 2,210.00 | 2,215.00 | 2,215.00 | 1,692,372 |
| 2025-12-01 | 2,245.00 | 2,295.00 | 2,150.00 | 2,280.00 | 2,280.00 | 2,575,531 |
| 2025-11-28 | 2,360.00 | 2,435.00 | 2,240.00 | 2,275.00 | 2,275.00 | 3,895,332 |
| 2025-11-27 | 2,045.00 | 2,510.00 | 1,979.00 | 2,395.00 | 2,395.00 | 18,641,961 |
| 2025-11-26 | 1,891.00 | 2,145.00 | 1,867.00 | 2,025.00 | 2,025.00 | 10,581,730 |
| 2025-11-25 | 1,953.00 | 1,999.00 | 1,845.00 | 1,876.00 | 1,876.00 | 2,505,338 |
| 2025-11-24 | 2,115.00 | 2,175.00 | 1,904.00 | 1,953.00 | 1,953.00 | 5,657,343 |
| 2025-11-21 | 2,200.00 | 2,220.00 | 2,010.00 | 2,030.00 | 2,030.00 | 4,312,540 |
| 2025-11-20 | 2,115.00 | 2,450.00 | 2,050.00 | 2,220.00 | 2,220.00 | 28,423,070 |
| 2025-11-19 | 1,579.00 | 2,010.00 | 1,552.00 | 2,010.00 | 2,010.00 | 6,236,487 |
| 2025-11-18 | 1,527.00 | 1,613.00 | 1,527.00 | 1,548.00 | 1,548.00 | 119,541 |
| 2025-11-17 | 1,620.00 | 1,620.00 | 1,545.00 | 1,555.00 | 1,555.00 | 203,757 |
| 2025-11-14 | 1,608.00 | 1,631.00 | 1,567.00 | 1,598.00 | 1,598.00 | 192,635 |
| 2025-11-13 | 1,659.00 | 1,707.00 | 1,525.00 | 1,608.00 | 1,608.00 | 1,336,995 |
| 2025-11-12 | 1,716.00 | 1,762.00 | 1,545.00 | 1,658.00 | 1,658.00 | 952,369 |
| 2025-11-11 | 1,862.00 | 1,896.00 | 1,670.00 | 1,716.00 | 1,716.00 | 1,012,577 |
| 2025-11-10 | 1,815.00 | 1,899.00 | 1,815.00 | 1,884.00 | 1,884.00 | 108,880 |
| 2025-11-07 | 1,870.00 | 1,871.00 | 1,815.00 | 1,832.00 | 1,832.00 | 268,241 |
| 2025-11-06 | 1,889.00 | 1,905.00 | 1,850.00 | 1,881.00 | 1,881.00 | 109,415 |
| 2025-11-05 | 1,915.00 | 1,915.00 | 1,805.00 | 1,889.00 | 1,889.00 | 218,270 |
| 2025-11-04 | 1,875.00 | 1,921.00 | 1,860.00 | 1,896.00 | 1,896.00 | 220,486 |
| 2025-11-03 | 1,895.00 | 1,955.00 | 1,865.00 | 1,875.00 | 1,875.00 | 180,897 |
| 2025-10-31 | 1,939.00 | 1,955.00 | 1,835.00 | 1,876.00 | 1,876.00 | 225,616 |
| 2025-10-30 | 1,938.00 | 1,938.00 | 1,860.00 | 1,876.00 | 1,876.00 | 388,003 |
| 2025-10-29 | 2,000.00 | 2,025.00 | 1,927.00 | 1,955.00 | 1,955.00 | 248,878 |
| 2025-10-28 | 2,045.00 | 2,090.00 | 1,968.00 | 2,000.00 | 2,000.00 | 330,951 |
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.