JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,993.00 | 2,040.00 | 1,940.00 | 1,946.00 | 1,946.00 | 335,993 |
| 2025-07-25 | 2,030.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 568,587 |
| 2025-07-24 | 2,135.00 | 2,150.00 | 2,010.00 | 2,010.00 | 2,010.00 | 575,455 |
| 2025-07-23 | 2,205.00 | 2,205.00 | 2,115.00 | 2,135.00 | 2,135.00 | 337,709 |
| 2025-07-22 | 2,255.00 | 2,260.00 | 2,185.00 | 2,205.00 | 2,205.00 | 336,370 |
| 2025-07-21 | 2,295.00 | 2,295.00 | 2,230.00 | 2,260.00 | 2,260.00 | 354,928 |
| 2025-07-18 | 2,290.00 | 2,325.00 | 2,230.00 | 2,250.00 | 2,250.00 | 310,688 |
| 2025-07-17 | 2,325.00 | 2,360.00 | 2,225.00 | 2,280.00 | 2,280.00 | 405,163 |
| 2025-07-16 | 2,360.00 | 2,410.00 | 2,310.00 | 2,340.00 | 2,340.00 | 585,362 |
| 2025-07-15 | 2,360.00 | 2,395.00 | 2,320.00 | 2,375.00 | 2,375.00 | 422,079 |
| 2025-07-14 | 2,430.00 | 2,440.00 | 2,365.00 | 2,380.00 | 2,380.00 | 505,962 |
| 2025-07-11 | 2,435.00 | 2,560.00 | 2,420.00 | 2,425.00 | 2,425.00 | 1,450,061 |
| 2025-07-10 | 2,455.00 | 2,515.00 | 2,420.00 | 2,440.00 | 2,440.00 | 1,458,414 |
| 2025-07-09 | 2,590.00 | 2,800.00 | 2,420.00 | 2,445.00 | 2,445.00 | 4,185,897 |
| 2025-07-08 | 2,300.00 | 2,645.00 | 2,240.00 | 2,590.00 | 2,590.00 | 9,044,958 |
| 2025-07-07 | 2,065.00 | 2,555.00 | 2,065.00 | 2,225.00 | 2,225.00 | 11,942,100 |
| 2025-07-04 | 1,950.00 | 2,065.00 | 1,918.00 | 2,045.00 | 2,045.00 | 824,838 |
| 2025-07-03 | 1,929.00 | 2,000.00 | 1,910.00 | 1,910.00 | 1,910.00 | 675,387 |
| 2025-07-02 | 1,944.00 | 1,954.00 | 1,900.00 | 1,934.00 | 1,934.00 | 278,535 |
| 2025-07-01 | 1,916.00 | 1,944.00 | 1,893.00 | 1,944.00 | 1,944.00 | 177,773 |
| 2025-06-30 | 1,802.00 | 1,929.00 | 1,802.00 | 1,919.00 | 1,919.00 | 203,675 |
| 2025-06-27 | 1,830.00 | 1,900.00 | 1,795.00 | 1,802.00 | 1,802.00 | 266,385 |
| 2025-06-26 | 1,920.00 | 1,921.00 | 1,808.00 | 1,834.00 | 1,834.00 | 375,307 |
| 2025-06-25 | 1,972.00 | 1,985.00 | 1,894.00 | 1,920.00 | 1,920.00 | 394,069 |
| 2025-06-24 | 1,920.00 | 1,986.00 | 1,871.00 | 1,972.00 | 1,972.00 | 1,027,834 |
| 2025-06-23 | 1,870.00 | 1,977.00 | 1,831.00 | 1,977.00 | 1,977.00 | 665,391 |
| 2025-06-20 | 1,872.00 | 1,895.00 | 1,820.00 | 1,893.00 | 1,893.00 | 176,128 |
| 2025-06-19 | 1,886.00 | 1,892.00 | 1,853.00 | 1,870.00 | 1,870.00 | 175,199 |
| 2025-06-18 | 1,829.00 | 1,887.00 | 1,817.00 | 1,886.00 | 1,886.00 | 271,904 |
| 2025-06-17 | 1,820.00 | 1,865.00 | 1,805.00 | 1,830.00 | 1,830.00 | 219,741 |
| 2025-06-16 | 1,780.00 | 1,852.00 | 1,749.00 | 1,815.00 | 1,815.00 | 234,188 |
| 2025-06-13 | 1,801.00 | 1,845.00 | 1,720.00 | 1,746.00 | 1,746.00 | 290,245 |
| 2025-06-12 | 1,817.00 | 1,843.00 | 1,793.00 | 1,801.00 | 1,801.00 | 277,308 |
| 2025-06-11 | 1,788.00 | 1,837.00 | 1,745.00 | 1,817.00 | 1,817.00 | 283,463 |
| 2025-06-10 | 1,746.00 | 1,825.00 | 1,712.00 | 1,782.00 | 1,782.00 | 505,878 |
| 2025-06-09 | 1,711.00 | 1,768.00 | 1,710.00 | 1,763.00 | 1,763.00 | 342,118 |
| 2025-06-05 | 1,665.00 | 1,706.00 | 1,655.00 | 1,706.00 | 1,706.00 | 253,991 |
| 2025-06-04 | 1,640.00 | 1,710.00 | 1,640.00 | 1,665.00 | 1,665.00 | 247,012 |
| 2025-06-02 | 1,627.00 | 1,663.00 | 1,600.00 | 1,642.00 | 1,642.00 | 118,358 |
| 2025-05-30 | 1,607.00 | 1,643.00 | 1,580.00 | 1,628.00 | 1,628.00 | 85,144 |
| 2025-05-29 | 1,580.00 | 1,610.00 | 1,571.00 | 1,607.00 | 1,607.00 | 80,093 |
| 2025-05-28 | 1,535.00 | 1,594.00 | 1,535.00 | 1,588.00 | 1,588.00 | 108,160 |
| 2025-05-27 | 1,560.00 | 1,566.00 | 1,518.00 | 1,530.00 | 1,530.00 | 116,478 |
| 2025-05-26 | 1,571.00 | 1,579.00 | 1,554.00 | 1,560.00 | 1,560.00 | 60,711 |
| 2025-05-23 | 1,589.00 | 1,589.00 | 1,560.00 | 1,571.00 | 1,571.00 | 26,170 |
| 2025-05-22 | 1,629.00 | 1,629.00 | 1,559.00 | 1,570.00 | 1,570.00 | 199,173 |
| 2025-05-21 | 1,604.00 | 1,683.00 | 1,603.00 | 1,629.00 | 1,629.00 | 81,627 |
| 2025-05-20 | 1,601.00 | 1,625.00 | 1,599.00 | 1,604.00 | 1,604.00 | 32,199 |
| 2025-05-19 | 1,622.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | 59,836 |
| 2025-05-16 | 1,676.00 | 1,689.00 | 1,635.00 | 1,640.00 | 1,640.00 | 81,200 |
| 2025-05-15 | 1,700.00 | 1,700.00 | 1,659.00 | 1,677.00 | 1,677.00 | 63,108 |
| 2025-05-14 | 1,657.00 | 1,690.00 | 1,655.00 | 1,688.00 | 1,688.00 | 99,086 |
| 2025-05-13 | 1,670.00 | 1,680.00 | 1,652.00 | 1,662.00 | 1,662.00 | 42,506 |
| 2025-05-12 | 1,671.00 | 1,685.00 | 1,648.00 | 1,661.00 | 1,661.00 | 121,714 |
| 2025-05-09 | 1,596.00 | 1,664.00 | 1,583.00 | 1,652.00 | 1,652.00 | 144,114 |
| 2025-05-08 | 1,609.00 | 1,620.00 | 1,570.00 | 1,594.00 | 1,594.00 | 171,639 |
| 2025-05-07 | 1,675.00 | 1,675.00 | 1,600.00 | 1,610.00 | 1,610.00 | 129,076 |
| 2025-05-02 | 1,632.00 | 1,670.00 | 1,622.00 | 1,637.00 | 1,637.00 | 64,050 |
| 2025-04-30 | 1,696.00 | 1,696.00 | 1,630.00 | 1,637.00 | 1,637.00 | 140,267 |
| 2025-04-29 | 1,562.00 | 1,712.00 | 1,562.00 | 1,696.00 | 1,696.00 | 366,433 |
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.