See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 067000.KQ stock page

JOYCITY Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-022,470.002,535.002,440.002,500.002,500.00243,021
2024-04-302,460.002,490.002,435.002,480.002,480.00151,000
2024-04-292,445.002,495.002,445.002,470.002,470.00112,769
2024-04-262,485.002,485.002,430.002,445.002,445.00106,048
2024-04-252,480.002,485.002,440.002,480.002,480.0081,579
2024-04-242,475.002,510.002,460.002,500.002,500.00133,414
2024-04-232,440.002,490.002,425.002,440.002,440.00145,684
2024-04-222,425.002,465.002,410.002,435.002,435.00192,852
2024-04-192,500.002,505.002,375.002,410.002,410.00389,449
2024-04-182,420.002,500.002,420.002,495.002,495.00124,999
2024-04-172,435.002,500.002,410.002,425.002,425.00205,203
2024-04-162,480.002,480.002,390.002,425.002,425.00536,720
2024-04-152,500.002,545.002,460.002,500.002,500.00250,363
2024-04-122,570.002,615.002,510.002,545.002,545.00192,196
2024-04-112,575.002,590.002,515.002,580.002,580.00124,463
2024-04-092,560.002,610.002,550.002,555.002,555.00129,456
2024-04-082,615.002,645.002,560.002,565.002,565.00149,056
2024-04-052,630.002,655.002,590.002,615.002,615.00224,901
2024-04-042,695.002,725.002,620.002,630.002,630.00356,039
2024-04-032,740.002,740.002,665.002,675.002,675.00226,175
2024-04-022,870.002,895.002,700.002,725.002,725.00697,913
2024-04-012,765.002,880.002,745.002,870.002,870.00624,915
2024-03-292,880.002,915.002,680.002,745.002,745.00830,785
2024-03-282,945.002,950.002,825.002,860.002,860.00618,932
2024-03-272,900.003,020.002,875.002,945.002,945.00917,231
2024-03-262,810.002,900.002,775.002,900.002,900.00438,095
2024-03-252,755.002,820.002,725.002,810.002,810.00306,863
2024-03-222,795.002,795.002,730.002,735.002,735.00207,916
2024-03-212,780.002,845.002,770.002,780.002,780.00307,899
2024-03-202,805.002,865.002,740.002,775.002,775.00289,829
2024-03-192,820.002,825.002,780.002,805.002,805.00205,832
2024-03-182,775.002,825.002,760.002,780.002,780.00128,668
2024-03-152,835.002,835.002,760.002,800.002,800.00215,796
2024-03-142,850.002,865.002,815.002,835.002,835.00131,355
2024-03-132,840.002,870.002,805.002,865.002,865.00181,023
2024-03-122,800.002,870.002,790.002,855.002,855.00271,054
2024-03-112,730.002,825.002,730.002,800.002,800.00381,577
2024-03-082,800.002,800.002,710.002,720.002,720.00264,955
2024-03-072,700.002,790.002,680.002,770.002,770.00219,451
2024-03-062,730.002,770.002,670.002,700.002,700.00468,062
2024-03-052,930.002,935.002,750.002,770.002,770.001,099,331
2024-03-042,930.002,985.002,910.002,910.002,910.00265,239
2024-02-293,030.003,030.002,925.002,930.002,930.00540,358
2024-02-283,100.003,135.003,025.003,035.003,035.00478,230
2024-02-273,005.003,115.002,965.003,100.003,100.00772,879
2024-02-263,005.003,020.002,965.003,000.003,000.00194,615
2024-02-232,965.003,015.002,930.003,005.003,005.00206,509
2024-02-223,005.003,025.002,940.002,965.002,965.00372,713
2024-02-213,065.003,065.002,995.003,000.003,000.00422,483
2024-02-203,080.003,140.003,045.003,050.003,050.00562,067
2024-02-193,045.003,120.003,035.003,065.003,065.00389,783
2024-02-163,105.003,110.002,995.003,040.003,040.00769,370
2024-02-153,115.003,160.003,070.003,070.003,070.00498,181
2024-02-143,045.003,130.002,975.003,115.003,115.00343,482
2024-02-132,985.003,090.002,985.003,080.003,080.00463,463
2024-02-082,935.003,070.002,935.002,980.002,980.00641,523
2024-02-073,000.003,030.002,905.002,920.002,920.00519,897
2024-02-063,070.003,135.002,980.002,995.002,995.00764,340
2024-02-053,185.003,255.003,075.003,075.003,075.001,016,414
2024-02-023,215.003,420.003,165.003,190.003,190.003,057,818
← NewerPage 11 of 21 · 1,224 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.