JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,594.00 | 1,620.00 | 1,593.00 | 1,599.00 | 1,599.00 | 35,043 |
| 2024-10-29 | 1,573.00 | 1,620.00 | 1,571.00 | 1,593.00 | 1,593.00 | 62,845 |
| 2024-10-28 | 1,535.00 | 1,582.00 | 1,535.00 | 1,570.00 | 1,570.00 | 75,132 |
| 2024-10-25 | 1,619.00 | 1,619.00 | 1,550.00 | 1,551.00 | 1,551.00 | 76,125 |
| 2024-10-24 | 1,616.00 | 1,619.00 | 1,584.00 | 1,590.00 | 1,590.00 | 72,368 |
| 2024-10-23 | 1,632.00 | 1,641.00 | 1,584.00 | 1,616.00 | 1,616.00 | 110,527 |
| 2024-10-22 | 1,665.00 | 1,700.00 | 1,615.00 | 1,625.00 | 1,625.00 | 109,285 |
| 2024-10-21 | 1,653.00 | 1,720.00 | 1,652.00 | 1,674.00 | 1,674.00 | 124,186 |
| 2024-10-18 | 1,692.00 | 1,694.00 | 1,650.00 | 1,653.00 | 1,653.00 | 80,980 |
| 2024-10-17 | 1,702.00 | 1,710.00 | 1,660.00 | 1,691.00 | 1,691.00 | 119,706 |
| 2024-10-16 | 1,721.00 | 1,721.00 | 1,693.00 | 1,701.00 | 1,701.00 | 44,715 |
| 2024-10-15 | 1,730.00 | 1,730.00 | 1,700.00 | 1,721.00 | 1,721.00 | 80,094 |
| 2024-10-14 | 1,756.00 | 1,756.00 | 1,716.00 | 1,729.00 | 1,729.00 | 46,366 |
| 2024-10-11 | 1,768.00 | 1,768.00 | 1,735.00 | 1,735.00 | 1,735.00 | 67,222 |
| 2024-10-10 | 1,762.00 | 1,770.00 | 1,731.00 | 1,768.00 | 1,768.00 | 68,420 |
| 2024-10-08 | 1,765.00 | 1,769.00 | 1,748.00 | 1,762.00 | 1,762.00 | 52,593 |
| 2024-10-07 | 1,761.00 | 1,769.00 | 1,740.00 | 1,769.00 | 1,769.00 | 76,055 |
| 2024-10-04 | 1,730.00 | 1,790.00 | 1,730.00 | 1,756.00 | 1,756.00 | 49,627 |
| 2024-10-02 | 1,734.00 | 1,774.00 | 1,734.00 | 1,743.00 | 1,743.00 | 84,826 |
| 2024-09-30 | 1,820.00 | 1,825.00 | 1,769.00 | 1,786.00 | 1,786.00 | 100,825 |
| 2024-09-27 | 1,750.00 | 1,871.00 | 1,735.00 | 1,820.00 | 1,820.00 | 338,772 |
| 2024-09-26 | 1,747.00 | 1,769.00 | 1,745.00 | 1,750.00 | 1,750.00 | 64,608 |
| 2024-09-25 | 1,737.00 | 1,762.00 | 1,726.00 | 1,747.00 | 1,747.00 | 92,194 |
| 2024-09-24 | 1,693.00 | 1,730.00 | 1,693.00 | 1,720.00 | 1,720.00 | 76,185 |
| 2024-09-23 | 1,706.00 | 1,743.00 | 1,699.00 | 1,710.00 | 1,710.00 | 63,105 |
| 2024-09-20 | 1,755.00 | 1,799.00 | 1,704.00 | 1,706.00 | 1,706.00 | 130,433 |
| 2024-09-19 | 1,798.00 | 1,798.00 | 1,735.00 | 1,748.00 | 1,748.00 | 69,595 |
| 2024-09-13 | 1,761.00 | 1,764.00 | 1,731.00 | 1,764.00 | 1,764.00 | 67,956 |
| 2024-09-12 | 1,672.00 | 1,761.00 | 1,672.00 | 1,761.00 | 1,761.00 | 92,226 |
| 2024-09-11 | 1,683.00 | 1,738.00 | 1,650.00 | 1,660.00 | 1,660.00 | 100,165 |
| 2024-09-10 | 1,700.00 | 1,700.00 | 1,669.00 | 1,679.00 | 1,679.00 | 42,596 |
| 2024-09-09 | 1,600.00 | 1,709.00 | 1,600.00 | 1,685.00 | 1,685.00 | 79,380 |
| 2024-09-06 | 1,740.00 | 1,744.00 | 1,670.00 | 1,677.00 | 1,677.00 | 81,375 |
| 2024-09-05 | 1,746.00 | 1,787.00 | 1,738.00 | 1,738.00 | 1,738.00 | 72,097 |
| 2024-09-04 | 1,781.00 | 1,814.00 | 1,749.00 | 1,749.00 | 1,749.00 | 214,455 |
| 2024-09-03 | 1,854.00 | 1,878.00 | 1,850.00 | 1,851.00 | 1,851.00 | 36,722 |
| 2024-09-02 | 1,903.00 | 1,903.00 | 1,845.00 | 1,854.00 | 1,854.00 | 65,969 |
| 2024-08-30 | 1,879.00 | 1,897.00 | 1,863.00 | 1,897.00 | 1,897.00 | 49,812 |
| 2024-08-29 | 1,901.00 | 1,914.00 | 1,841.00 | 1,860.00 | 1,860.00 | 119,871 |
| 2024-08-28 | 1,891.00 | 1,920.00 | 1,891.00 | 1,908.00 | 1,908.00 | 72,617 |
| 2024-08-27 | 1,917.00 | 1,941.00 | 1,885.00 | 1,900.00 | 1,900.00 | 44,763 |
| 2024-08-26 | 1,950.00 | 1,950.00 | 1,901.00 | 1,908.00 | 1,908.00 | 43,880 |
| 2024-08-23 | 1,950.00 | 1,950.00 | 1,911.00 | 1,931.00 | 1,931.00 | 65,232 |
| 2024-08-22 | 1,955.00 | 1,987.00 | 1,939.00 | 1,945.00 | 1,945.00 | 82,344 |
| 2024-08-21 | 1,973.00 | 1,976.00 | 1,941.00 | 1,955.00 | 1,955.00 | 60,410 |
| 2024-08-20 | 1,934.00 | 1,982.00 | 1,934.00 | 1,976.00 | 1,976.00 | 78,756 |
| 2024-08-19 | 1,917.00 | 1,970.00 | 1,910.00 | 1,933.00 | 1,933.00 | 78,115 |
| 2024-08-16 | 1,940.00 | 1,960.00 | 1,911.00 | 1,917.00 | 1,917.00 | 74,722 |
| 2024-08-14 | 1,922.00 | 1,981.00 | 1,916.00 | 1,925.00 | 1,925.00 | 111,853 |
| 2024-08-13 | 1,945.00 | 1,970.00 | 1,906.00 | 1,919.00 | 1,919.00 | 113,866 |
| 2024-08-12 | 1,955.00 | 1,989.00 | 1,942.00 | 1,956.00 | 1,956.00 | 60,185 |
| 2024-08-09 | 1,914.00 | 2,005.00 | 1,914.00 | 1,955.00 | 1,955.00 | 127,367 |
| 2024-08-08 | 1,920.00 | 1,940.00 | 1,825.00 | 1,910.00 | 1,910.00 | 161,700 |
| 2024-08-07 | 1,855.00 | 1,956.00 | 1,833.00 | 1,940.00 | 1,940.00 | 230,344 |
| 2024-08-06 | 1,705.00 | 1,891.00 | 1,705.00 | 1,863.00 | 1,863.00 | 364,525 |
| 2024-08-05 | 2,065.00 | 2,095.00 | 1,647.00 | 1,730.00 | 1,730.00 | 636,755 |
| 2024-08-02 | 2,150.00 | 2,170.00 | 2,085.00 | 2,085.00 | 2,085.00 | 178,149 |
| 2024-08-01 | 2,085.00 | 2,185.00 | 2,085.00 | 2,170.00 | 2,170.00 | 223,776 |
| 2024-07-31 | 2,110.00 | 2,110.00 | 2,015.00 | 2,095.00 | 2,095.00 | 121,126 |
| 2024-07-30 | 2,130.00 | 2,155.00 | 2,090.00 | 2,090.00 | 2,090.00 | 105,607 |
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.