See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.05▲ 2.59%
← 067000.KQ stock page

JOYCITY Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,130.002,160.002,115.002,130.002,130.00104,908
2024-07-262,095.002,125.002,070.002,120.002,120.0087,367
2024-07-252,125.002,130.002,085.002,095.002,095.00160,200
2024-07-242,120.002,170.002,105.002,125.002,125.00128,187
2024-07-232,125.002,250.002,120.002,120.002,120.00363,858
2024-07-222,155.002,185.002,130.002,130.002,130.00147,741
2024-07-192,150.002,180.002,120.002,155.002,155.00167,889
2024-07-182,150.002,180.002,100.002,160.002,160.00272,662
2024-07-172,130.002,400.002,130.002,180.002,180.002,306,979
2024-07-162,195.002,195.002,125.002,125.002,125.00144,222
2024-07-152,150.002,195.002,115.002,185.002,185.00240,900
2024-07-122,105.002,155.002,105.002,120.002,120.0084,799
2024-07-112,140.002,155.002,105.002,110.002,110.0091,297
2024-07-102,120.002,150.002,085.002,140.002,140.00110,714
2024-07-092,090.002,140.002,090.002,120.002,120.00159,653
2024-07-082,025.002,095.002,025.002,095.002,095.00167,231
2024-07-052,010.002,055.002,010.002,015.002,015.00107,927
2024-07-042,015.002,045.002,005.002,015.002,015.00189,319
2024-07-032,075.002,110.002,000.002,025.002,025.00261,046
2024-07-022,135.002,150.002,060.002,075.002,075.00280,141
2024-07-012,150.002,170.002,130.002,150.002,150.00128,681
2024-06-282,115.002,150.002,105.002,145.002,145.00147,464
2024-06-272,115.002,150.002,090.002,115.002,115.00174,983
2024-06-262,105.002,195.002,105.002,115.002,115.00360,290
2024-06-252,105.002,165.002,085.002,105.002,105.00176,584
2024-06-242,170.002,180.002,095.002,115.002,115.00209,228
2024-06-212,225.002,240.002,165.002,165.002,165.00159,822
2024-06-202,235.002,245.002,215.002,225.002,225.00104,128
2024-06-192,220.002,255.002,195.002,220.002,220.00162,583
2024-06-182,290.002,300.002,195.002,220.002,220.00343,012
2024-06-172,300.002,330.002,260.002,285.002,285.00275,336
2024-06-142,340.002,360.002,300.002,310.002,310.00160,731
2024-06-132,335.002,360.002,330.002,340.002,340.00115,524
2024-06-122,320.002,355.002,315.002,320.002,320.00103,354
2024-06-112,380.002,410.002,320.002,320.002,320.00421,120
2024-06-102,440.002,440.002,380.002,395.002,395.00203,992
2024-06-072,415.002,445.002,405.002,420.002,420.0085,850
2024-06-052,415.002,435.002,400.002,410.002,410.0066,718
2024-06-042,435.002,455.002,400.002,415.002,415.00110,401
2024-06-032,390.002,475.002,390.002,440.002,440.00172,792
2024-05-312,415.002,430.002,385.002,385.002,385.0074,962
2024-05-302,415.002,430.002,390.002,400.002,400.00149,921
2024-05-292,480.002,480.002,415.002,420.002,420.00263,894
2024-05-282,510.002,535.002,480.002,485.002,485.00132,554
2024-05-272,490.002,550.002,490.002,515.002,515.00143,029
2024-05-242,500.002,530.002,485.002,490.002,490.00153,578
2024-05-232,525.002,550.002,505.002,515.002,515.00104,578
2024-05-222,505.002,560.002,495.002,535.002,535.00182,229
2024-05-212,505.002,530.002,480.002,495.002,495.00117,248
2024-05-202,485.002,575.002,470.002,515.002,515.00231,310
2024-05-172,500.002,530.002,480.002,480.002,480.00163,269
2024-05-162,565.002,565.002,515.002,520.002,520.00181,564
2024-05-142,475.002,570.002,475.002,550.002,550.00454,628
2024-05-132,510.002,555.002,470.002,470.002,470.00374,205
2024-05-102,525.002,630.002,525.002,535.002,535.001,092,801
2024-05-092,535.002,590.002,510.002,515.002,515.00309,845
2024-05-082,510.002,565.002,495.002,515.002,515.00256,605
2024-05-072,520.002,530.002,465.002,530.002,530.00153,578
2024-05-032,520.002,535.002,485.002,495.002,495.00141,720
2024-05-022,470.002,535.002,440.002,500.002,500.00243,021
← NewerPage 10 of 21 · 1,223 trading daysOlder →

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.