JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,549.00 | 1,558.00 | 1,501.00 | 1,537.00 | 1,537.00 | 80,410 |
| 2025-01-24 | 1,550.00 | 1,572.00 | 1,525.00 | 1,548.00 | 1,548.00 | 93,268 |
| 2025-01-23 | 1,595.00 | 1,598.00 | 1,493.00 | 1,533.00 | 1,533.00 | 316,824 |
| 2025-01-22 | 1,647.00 | 1,669.00 | 1,581.00 | 1,600.00 | 1,600.00 | 244,104 |
| 2025-01-21 | 1,671.00 | 1,698.00 | 1,650.00 | 1,651.00 | 1,651.00 | 89,128 |
| 2025-01-20 | 1,675.00 | 1,699.00 | 1,675.00 | 1,681.00 | 1,681.00 | 83,577 |
| 2025-01-17 | 1,659.00 | 1,692.00 | 1,655.00 | 1,690.00 | 1,690.00 | 78,263 |
| 2025-01-16 | 1,669.00 | 1,709.00 | 1,657.00 | 1,657.00 | 1,657.00 | 130,367 |
| 2025-01-15 | 1,644.00 | 1,730.00 | 1,643.00 | 1,674.00 | 1,674.00 | 244,067 |
| 2025-01-14 | 1,640.00 | 1,670.00 | 1,640.00 | 1,654.00 | 1,654.00 | 38,706 |
| 2025-01-13 | 1,644.00 | 1,700.00 | 1,640.00 | 1,641.00 | 1,641.00 | 132,862 |
| 2025-01-10 | 1,640.00 | 1,680.00 | 1,640.00 | 1,656.00 | 1,656.00 | 114,455 |
| 2025-01-09 | 1,658.00 | 1,658.00 | 1,639.00 | 1,640.00 | 1,640.00 | 61,071 |
| 2025-01-08 | 1,648.00 | 1,663.00 | 1,620.00 | 1,658.00 | 1,658.00 | 125,856 |
| 2025-01-07 | 1,671.00 | 1,685.00 | 1,637.00 | 1,649.00 | 1,649.00 | 140,155 |
| 2025-01-06 | 1,639.00 | 1,674.00 | 1,604.00 | 1,670.00 | 1,670.00 | 162,895 |
| 2025-01-03 | 1,522.00 | 1,625.00 | 1,520.00 | 1,619.00 | 1,619.00 | 143,467 |
| 2025-01-02 | 1,521.00 | 1,542.00 | 1,512.00 | 1,542.00 | 1,542.00 | 81,077 |
| 2024-12-30 | 1,513.00 | 1,532.00 | 1,500.00 | 1,512.00 | 1,512.00 | 157,206 |
| 2024-12-27 | 1,514.00 | 1,539.00 | 1,500.00 | 1,513.00 | 1,513.00 | 127,845 |
| 2024-12-26 | 1,610.00 | 1,616.00 | 1,534.00 | 1,534.00 | 1,534.00 | 155,782 |
| 2024-12-24 | 1,622.00 | 1,649.00 | 1,599.00 | 1,610.00 | 1,610.00 | 59,158 |
| 2024-12-23 | 1,598.00 | 1,645.00 | 1,518.00 | 1,622.00 | 1,622.00 | 120,406 |
| 2024-12-20 | 1,639.00 | 1,649.00 | 1,593.00 | 1,598.00 | 1,598.00 | 180,444 |
| 2024-12-19 | 1,617.00 | 1,653.00 | 1,616.00 | 1,639.00 | 1,639.00 | 94,181 |
| 2024-12-18 | 1,693.00 | 1,715.00 | 1,656.00 | 1,662.00 | 1,662.00 | 116,876 |
| 2024-12-17 | 1,726.00 | 1,749.00 | 1,691.00 | 1,691.00 | 1,691.00 | 216,919 |
| 2024-12-16 | 1,785.00 | 1,787.00 | 1,727.00 | 1,739.00 | 1,739.00 | 194,228 |
| 2024-12-13 | 1,658.00 | 1,794.00 | 1,647.00 | 1,756.00 | 1,756.00 | 500,847 |
| 2024-12-12 | 1,630.00 | 1,700.00 | 1,605.00 | 1,664.00 | 1,664.00 | 218,391 |
| 2024-12-11 | 1,576.00 | 1,649.00 | 1,576.00 | 1,629.00 | 1,629.00 | 111,601 |
| 2024-12-10 | 1,490.00 | 1,602.00 | 1,490.00 | 1,591.00 | 1,591.00 | 205,223 |
| 2024-12-09 | 1,614.00 | 1,630.00 | 1,490.00 | 1,490.00 | 1,490.00 | 369,826 |
| 2024-12-06 | 1,677.00 | 1,684.00 | 1,601.00 | 1,660.00 | 1,660.00 | 369,178 |
| 2024-12-05 | 1,630.00 | 1,780.00 | 1,629.00 | 1,677.00 | 1,677.00 | 1,256,195 |
| 2024-12-04 | 1,557.00 | 1,618.00 | 1,555.00 | 1,609.00 | 1,609.00 | 343,558 |
| 2024-12-03 | 1,589.00 | 1,630.00 | 1,531.00 | 1,620.00 | 1,620.00 | 370,126 |
| 2024-12-02 | 1,600.00 | 1,776.00 | 1,551.00 | 1,574.00 | 1,574.00 | 3,647,502 |
| 2024-11-29 | 1,495.00 | 1,515.00 | 1,476.00 | 1,508.00 | 1,508.00 | 139,143 |
| 2024-11-28 | 1,540.00 | 1,540.00 | 1,473.00 | 1,482.00 | 1,482.00 | 116,243 |
| 2024-11-27 | 1,454.00 | 1,494.00 | 1,447.00 | 1,485.00 | 1,485.00 | 81,723 |
| 2024-11-26 | 1,458.00 | 1,460.00 | 1,427.00 | 1,454.00 | 1,454.00 | 106,098 |
| 2024-11-25 | 1,409.00 | 1,434.00 | 1,409.00 | 1,431.00 | 1,431.00 | 99,958 |
| 2024-11-22 | 1,423.00 | 1,444.00 | 1,408.00 | 1,408.00 | 1,408.00 | 58,996 |
| 2024-11-21 | 1,427.00 | 1,439.00 | 1,405.00 | 1,422.00 | 1,422.00 | 43,229 |
| 2024-11-20 | 1,420.00 | 1,461.00 | 1,405.00 | 1,427.00 | 1,427.00 | 57,766 |
| 2024-11-19 | 1,401.00 | 1,428.00 | 1,400.00 | 1,428.00 | 1,428.00 | 46,383 |
| 2024-11-18 | 1,370.00 | 1,424.00 | 1,370.00 | 1,414.00 | 1,414.00 | 51,947 |
| 2024-11-15 | 1,355.00 | 1,394.00 | 1,300.00 | 1,372.00 | 1,372.00 | 223,108 |
| 2024-11-14 | 1,391.00 | 1,422.00 | 1,356.00 | 1,362.00 | 1,362.00 | 150,365 |
| 2024-11-13 | 1,471.00 | 1,500.00 | 1,327.00 | 1,390.00 | 1,390.00 | 391,378 |
| 2024-11-12 | 1,639.00 | 1,640.00 | 1,500.00 | 1,512.00 | 1,512.00 | 776,061 |
| 2024-11-11 | 1,528.00 | 1,542.00 | 1,474.00 | 1,499.00 | 1,499.00 | 286,705 |
| 2024-11-08 | 1,536.00 | 1,564.00 | 1,532.00 | 1,536.00 | 1,536.00 | 44,176 |
| 2024-11-07 | 1,568.00 | 1,574.00 | 1,521.00 | 1,541.00 | 1,541.00 | 80,549 |
| 2024-11-06 | 1,627.00 | 1,643.00 | 1,542.00 | 1,552.00 | 1,552.00 | 304,216 |
| 2024-11-05 | 1,610.00 | 1,635.00 | 1,610.00 | 1,627.00 | 1,627.00 | 47,235 |
| 2024-11-04 | 1,610.00 | 1,648.00 | 1,604.00 | 1,615.00 | 1,615.00 | 110,373 |
| 2024-11-01 | 1,605.00 | 1,624.00 | 1,587.00 | 1,619.00 | 1,619.00 | 36,450 |
| 2024-10-31 | 1,591.00 | 1,626.00 | 1,580.00 | 1,622.00 | 1,622.00 | 34,532 |
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.