JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2,045.00 | 2,090.00 | 1,968.00 | 2,000.00 | 2,000.00 | 330,951 |
| 2025-10-27 | 1,850.00 | 2,085.00 | 1,828.00 | 2,050.00 | 2,050.00 | 1,648,851 |
| 2025-10-24 | 1,834.00 | 1,851.00 | 1,819.00 | 1,828.00 | 1,828.00 | 81,817 |
| 2025-10-23 | 1,804.00 | 1,878.00 | 1,783.00 | 1,834.00 | 1,834.00 | 167,830 |
| 2025-10-22 | 1,800.00 | 1,818.00 | 1,743.00 | 1,804.00 | 1,804.00 | 64,641 |
| 2025-10-21 | 1,804.00 | 1,844.00 | 1,782.00 | 1,782.00 | 1,782.00 | 112,285 |
| 2025-10-20 | 1,839.00 | 1,841.00 | 1,801.00 | 1,804.00 | 1,804.00 | 92,045 |
| 2025-10-17 | 1,845.00 | 1,854.00 | 1,815.00 | 1,839.00 | 1,839.00 | 118,477 |
| 2025-10-16 | 1,851.00 | 1,901.00 | 1,845.00 | 1,850.00 | 1,850.00 | 181,580 |
| 2025-10-15 | 1,835.00 | 1,874.00 | 1,794.00 | 1,862.00 | 1,862.00 | 156,507 |
| 2025-10-14 | 1,797.00 | 1,869.00 | 1,797.00 | 1,840.00 | 1,840.00 | 155,757 |
| 2025-10-13 | 1,741.00 | 1,900.00 | 1,741.00 | 1,813.00 | 1,813.00 | 393,211 |
| 2025-10-10 | 1,820.00 | 1,820.00 | 1,771.00 | 1,797.00 | 1,797.00 | 127,539 |
| 2025-10-02 | 1,715.00 | 1,825.00 | 1,715.00 | 1,820.00 | 1,820.00 | 125,463 |
| 2025-10-01 | 1,745.00 | 1,752.00 | 1,714.00 | 1,715.00 | 1,715.00 | 98,216 |
| 2025-09-30 | 1,788.00 | 1,865.00 | 1,742.00 | 1,745.00 | 1,745.00 | 108,142 |
| 2025-09-29 | 1,751.00 | 1,830.00 | 1,751.00 | 1,788.00 | 1,788.00 | 225,981 |
| 2025-09-26 | 1,790.00 | 1,790.00 | 1,741.00 | 1,744.00 | 1,744.00 | 98,454 |
| 2025-09-25 | 1,828.00 | 1,828.00 | 1,741.00 | 1,790.00 | 1,790.00 | 75,078 |
| 2025-09-24 | 1,826.00 | 1,837.00 | 1,793.00 | 1,810.00 | 1,810.00 | 86,755 |
| 2025-09-23 | 1,850.00 | 1,853.00 | 1,821.00 | 1,827.00 | 1,827.00 | 95,825 |
| 2025-09-22 | 1,840.00 | 1,888.00 | 1,821.00 | 1,853.00 | 1,853.00 | 183,921 |
| 2025-09-19 | 1,794.00 | 1,885.00 | 1,774.00 | 1,849.00 | 1,849.00 | 329,700 |
| 2025-09-18 | 1,763.00 | 1,819.00 | 1,763.00 | 1,793.00 | 1,793.00 | 118,452 |
| 2025-09-17 | 1,764.00 | 1,775.00 | 1,732.00 | 1,760.00 | 1,760.00 | 65,380 |
| 2025-09-16 | 1,714.00 | 1,850.00 | 1,712.00 | 1,764.00 | 1,764.00 | 212,476 |
| 2025-09-15 | 1,721.00 | 1,734.00 | 1,704.00 | 1,714.00 | 1,714.00 | 69,312 |
| 2025-09-12 | 1,684.00 | 1,736.00 | 1,684.00 | 1,719.00 | 1,719.00 | 111,011 |
| 2025-09-11 | 1,714.00 | 1,732.00 | 1,698.00 | 1,700.00 | 1,700.00 | 74,991 |
| 2025-09-10 | 1,712.00 | 1,780.00 | 1,712.00 | 1,714.00 | 1,714.00 | 68,068 |
| 2025-09-09 | 1,741.00 | 1,741.00 | 1,711.00 | 1,711.00 | 1,711.00 | 132,464 |
| 2025-09-08 | 1,722.00 | 1,741.00 | 1,715.00 | 1,741.00 | 1,741.00 | 46,981 |
| 2025-09-05 | 1,727.00 | 1,756.00 | 1,710.00 | 1,721.00 | 1,721.00 | 42,212 |
| 2025-09-04 | 1,757.00 | 1,759.00 | 1,720.00 | 1,726.00 | 1,726.00 | 59,014 |
| 2025-09-03 | 1,740.00 | 1,747.00 | 1,614.00 | 1,730.00 | 1,730.00 | 141,584 |
| 2025-09-02 | 1,717.00 | 1,749.00 | 1,717.00 | 1,747.00 | 1,747.00 | 72,307 |
| 2025-09-01 | 1,759.00 | 1,759.00 | 1,720.00 | 1,727.00 | 1,727.00 | 137,720 |
| 2025-08-29 | 1,817.00 | 1,817.00 | 1,754.00 | 1,760.00 | 1,760.00 | 105,714 |
| 2025-08-28 | 1,803.00 | 1,810.00 | 1,782.00 | 1,782.00 | 1,782.00 | 116,438 |
| 2025-08-27 | 1,837.00 | 1,844.00 | 1,790.00 | 1,810.00 | 1,810.00 | 232,175 |
| 2025-08-26 | 1,859.00 | 1,880.00 | 1,822.00 | 1,836.00 | 1,836.00 | 97,574 |
| 2025-08-25 | 1,865.00 | 1,892.00 | 1,855.00 | 1,858.00 | 1,858.00 | 108,514 |
| 2025-08-22 | 1,891.00 | 1,906.00 | 1,855.00 | 1,868.00 | 1,868.00 | 146,277 |
| 2025-08-21 | 1,900.00 | 1,990.00 | 1,884.00 | 1,890.00 | 1,890.00 | 423,026 |
| 2025-08-20 | 1,877.00 | 1,900.00 | 1,841.00 | 1,900.00 | 1,900.00 | 116,179 |
| 2025-08-19 | 1,854.00 | 1,913.00 | 1,840.00 | 1,877.00 | 1,877.00 | 165,299 |
| 2025-08-18 | 1,865.00 | 1,890.00 | 1,837.00 | 1,854.00 | 1,854.00 | 121,467 |
| 2025-08-14 | 1,885.00 | 1,935.00 | 1,859.00 | 1,865.00 | 1,865.00 | 137,625 |
| 2025-08-13 | 1,906.00 | 1,927.00 | 1,850.00 | 1,887.00 | 1,887.00 | 194,285 |
| 2025-08-12 | 1,928.00 | 1,951.00 | 1,905.00 | 1,905.00 | 1,905.00 | 121,152 |
| 2025-08-11 | 1,932.00 | 1,970.00 | 1,904.00 | 1,918.00 | 1,918.00 | 240,283 |
| 2025-08-08 | 1,934.00 | 2,050.00 | 1,923.00 | 1,932.00 | 1,932.00 | 723,463 |
| 2025-08-07 | 1,887.00 | 1,934.00 | 1,880.00 | 1,934.00 | 1,934.00 | 97,080 |
| 2025-08-06 | 1,878.00 | 1,900.00 | 1,858.00 | 1,887.00 | 1,887.00 | 105,311 |
| 2025-08-05 | 1,852.00 | 1,901.00 | 1,852.00 | 1,877.00 | 1,877.00 | 93,748 |
| 2025-08-04 | 1,830.00 | 1,870.00 | 1,819.00 | 1,860.00 | 1,860.00 | 128,008 |
| 2025-08-01 | 1,945.00 | 1,945.00 | 1,826.00 | 1,832.00 | 1,832.00 | 302,474 |
| 2025-07-31 | 1,928.00 | 1,960.00 | 1,884.00 | 1,906.00 | 1,906.00 | 213,899 |
| 2025-07-30 | 1,937.00 | 1,972.00 | 1,911.00 | 1,927.00 | 1,927.00 | 184,794 |
| 2025-07-29 | 1,947.00 | 1,978.00 | 1,922.00 | 1,936.00 | 1,936.00 | 176,594 |
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.