JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,607.00 | 1,607.00 | 1,568.00 | 1,579.00 | 1,579.00 | 33,524 |
| 2025-04-25 | 1,616.00 | 1,616.00 | 1,577.00 | 1,600.00 | 1,600.00 | 56,556 |
| 2025-04-24 | 1,572.00 | 1,587.00 | 1,567.00 | 1,579.00 | 1,579.00 | 51,078 |
| 2025-04-23 | 1,542.00 | 1,568.00 | 1,542.00 | 1,567.00 | 1,567.00 | 57,870 |
| 2025-04-22 | 1,562.00 | 1,562.00 | 1,520.00 | 1,547.00 | 1,547.00 | 61,895 |
| 2025-04-21 | 1,608.00 | 1,616.00 | 1,525.00 | 1,539.00 | 1,539.00 | 219,805 |
| 2025-04-18 | 1,619.00 | 1,636.00 | 1,600.00 | 1,608.00 | 1,608.00 | 108,114 |
| 2025-04-17 | 1,578.00 | 1,664.00 | 1,577.00 | 1,619.00 | 1,619.00 | 198,895 |
| 2025-04-16 | 1,567.00 | 1,610.00 | 1,566.00 | 1,590.00 | 1,590.00 | 118,864 |
| 2025-04-15 | 1,560.00 | 1,592.00 | 1,522.00 | 1,566.00 | 1,566.00 | 131,792 |
| 2025-04-14 | 1,525.00 | 1,614.00 | 1,525.00 | 1,559.00 | 1,559.00 | 188,021 |
| 2025-04-11 | 1,470.00 | 1,759.00 | 1,430.00 | 1,540.00 | 1,540.00 | 1,776,519 |
| 2025-04-10 | 1,428.00 | 1,503.00 | 1,428.00 | 1,470.00 | 1,470.00 | 127,505 |
| 2025-04-09 | 1,392.00 | 1,417.00 | 1,361.00 | 1,380.00 | 1,380.00 | 99,453 |
| 2025-04-08 | 1,427.00 | 1,450.00 | 1,406.00 | 1,410.00 | 1,410.00 | 54,487 |
| 2025-04-07 | 1,433.00 | 1,480.00 | 1,420.00 | 1,420.00 | 1,420.00 | 113,201 |
| 2025-04-04 | 1,412.00 | 1,506.00 | 1,412.00 | 1,483.00 | 1,483.00 | 59,345 |
| 2025-04-03 | 1,472.00 | 1,502.00 | 1,460.00 | 1,460.00 | 1,460.00 | 51,589 |
| 2025-04-02 | 1,535.00 | 1,535.00 | 1,483.00 | 1,485.00 | 1,485.00 | 43,398 |
| 2025-04-01 | 1,456.00 | 1,536.00 | 1,456.00 | 1,524.00 | 1,524.00 | 52,998 |
| 2025-03-31 | 1,510.00 | 1,510.00 | 1,456.00 | 1,456.00 | 1,456.00 | 85,479 |
| 2025-03-28 | 1,554.00 | 1,560.00 | 1,517.00 | 1,518.00 | 1,518.00 | 73,408 |
| 2025-03-27 | 1,565.00 | 1,595.00 | 1,552.00 | 1,552.00 | 1,552.00 | 41,150 |
| 2025-03-26 | 1,565.00 | 1,603.00 | 1,561.00 | 1,596.00 | 1,596.00 | 59,474 |
| 2025-03-25 | 1,571.00 | 1,594.00 | 1,560.00 | 1,571.00 | 1,571.00 | 152,834 |
| 2025-03-24 | 1,576.00 | 1,600.00 | 1,570.00 | 1,577.00 | 1,577.00 | 49,922 |
| 2025-03-21 | 1,598.00 | 1,599.00 | 1,565.00 | 1,591.00 | 1,591.00 | 54,540 |
| 2025-03-20 | 1,622.00 | 1,622.00 | 1,598.00 | 1,598.00 | 1,598.00 | 155,607 |
| 2025-03-19 | 1,614.00 | 1,617.00 | 1,595.00 | 1,614.00 | 1,614.00 | 32,523 |
| 2025-03-18 | 1,614.00 | 1,632.00 | 1,600.00 | 1,610.00 | 1,610.00 | 74,867 |
| 2025-03-17 | 1,582.00 | 1,642.00 | 1,582.00 | 1,624.00 | 1,624.00 | 40,911 |
| 2025-03-14 | 1,610.00 | 1,625.00 | 1,596.00 | 1,609.00 | 1,609.00 | 19,112 |
| 2025-03-13 | 1,634.00 | 1,644.00 | 1,594.00 | 1,595.00 | 1,595.00 | 49,611 |
| 2025-03-12 | 1,626.00 | 1,641.00 | 1,610.00 | 1,633.00 | 1,633.00 | 63,471 |
| 2025-03-11 | 1,639.00 | 1,660.00 | 1,602.00 | 1,626.00 | 1,626.00 | 83,353 |
| 2025-03-10 | 1,637.00 | 1,679.00 | 1,624.00 | 1,660.00 | 1,660.00 | 45,339 |
| 2025-03-07 | 1,642.00 | 1,728.00 | 1,622.00 | 1,656.00 | 1,656.00 | 199,073 |
| 2025-03-06 | 1,630.00 | 1,657.00 | 1,601.00 | 1,652.00 | 1,652.00 | 159,856 |
| 2025-03-05 | 1,560.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,630.00 | 66,011 |
| 2025-03-04 | 1,615.00 | 1,619.00 | 1,573.00 | 1,585.00 | 1,585.00 | 102,543 |
| 2025-02-28 | 1,662.00 | 1,674.00 | 1,613.00 | 1,625.00 | 1,625.00 | 153,350 |
| 2025-02-27 | 1,691.00 | 1,707.00 | 1,661.00 | 1,679.00 | 1,679.00 | 97,271 |
| 2025-02-26 | 1,652.00 | 1,715.00 | 1,650.00 | 1,690.00 | 1,690.00 | 194,194 |
| 2025-02-25 | 1,645.00 | 1,687.00 | 1,644.00 | 1,652.00 | 1,652.00 | 81,554 |
| 2025-02-24 | 1,650.00 | 1,690.00 | 1,631.00 | 1,665.00 | 1,665.00 | 125,651 |
| 2025-02-21 | 1,675.00 | 1,696.00 | 1,631.00 | 1,660.00 | 1,660.00 | 180,164 |
| 2025-02-20 | 1,600.00 | 1,703.00 | 1,599.00 | 1,674.00 | 1,674.00 | 580,131 |
| 2025-02-19 | 1,557.00 | 1,591.00 | 1,550.00 | 1,586.00 | 1,586.00 | 92,653 |
| 2025-02-18 | 1,525.00 | 1,557.00 | 1,525.00 | 1,557.00 | 1,557.00 | 62,006 |
| 2025-02-17 | 1,521.00 | 1,545.00 | 1,521.00 | 1,540.00 | 1,540.00 | 64,609 |
| 2025-02-14 | 1,525.00 | 1,545.00 | 1,515.00 | 1,535.00 | 1,535.00 | 98,955 |
| 2025-02-13 | 1,514.00 | 1,539.00 | 1,514.00 | 1,523.00 | 1,523.00 | 47,503 |
| 2025-02-12 | 1,558.00 | 1,568.00 | 1,510.00 | 1,514.00 | 1,514.00 | 115,522 |
| 2025-02-11 | 1,538.00 | 1,587.00 | 1,533.00 | 1,567.00 | 1,567.00 | 131,010 |
| 2025-02-10 | 1,518.00 | 1,547.00 | 1,518.00 | 1,543.00 | 1,543.00 | 51,011 |
| 2025-02-07 | 1,553.00 | 1,578.00 | 1,526.00 | 1,526.00 | 1,526.00 | 121,521 |
| 2025-02-06 | 1,523.00 | 1,593.00 | 1,519.00 | 1,582.00 | 1,582.00 | 139,946 |
| 2025-02-05 | 1,542.00 | 1,550.00 | 1,535.00 | 1,537.00 | 1,537.00 | 54,358 |
| 2025-02-04 | 1,489.00 | 1,540.00 | 1,489.00 | 1,536.00 | 1,536.00 | 127,698 |
| 2025-02-03 | 1,501.00 | 1,527.00 | 1,451.00 | 1,476.00 | 1,476.00 | 166,727 |
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.