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
2024-02-013,250.003,290.003,120.003,205.003,205.001,699,145
2024-01-313,165.003,540.003,165.003,230.003,230.009,014,514
2024-01-303,110.003,230.003,085.003,230.003,230.001,444,248
2024-01-293,255.003,305.003,060.003,100.003,100.001,858,672
2024-01-263,460.003,475.003,240.003,340.003,340.006,894,838
2024-01-253,300.003,320.003,135.003,220.003,220.004,540,151
2024-01-243,040.003,800.003,030.003,465.003,465.0028,994,830
2024-01-232,925.003,115.002,925.003,030.003,030.001,284,094
2024-01-223,200.003,250.002,975.002,975.002,975.002,081,793
2024-01-192,970.002,970.002,865.002,935.002,935.00706,466
2024-01-182,720.002,935.002,720.002,880.002,880.00391,093
2024-01-172,865.002,875.002,705.002,740.002,740.00407,097
2024-01-162,875.002,935.002,815.002,870.002,870.00167,068
2024-01-152,920.002,945.002,865.002,910.002,910.00193,013
2024-01-123,080.003,100.002,920.002,920.002,920.00620,347
2024-01-113,050.003,125.003,025.003,110.003,110.00624,970
2024-01-103,105.003,145.003,005.003,010.003,010.00440,496
2024-01-093,015.003,140.002,995.003,100.003,100.00858,536
2024-01-082,995.003,055.002,945.003,010.003,010.00582,270
2024-01-053,030.003,090.002,990.003,040.003,040.00625,859
2024-01-042,975.003,070.002,890.002,975.002,975.00763,478
2024-01-032,845.003,065.002,795.002,975.002,975.001,421,637
2024-01-022,715.002,880.002,700.002,845.002,845.00364,949
2023-12-282,710.002,740.002,700.002,720.002,720.00180,671
2023-12-272,680.002,745.002,590.002,710.002,710.00435,242
2023-12-262,820.003,235.002,640.002,660.002,660.003,916,795
2023-12-223,010.003,035.002,770.002,850.002,850.00602,535
2023-12-212,915.003,025.002,900.003,000.003,000.00267,770
2023-12-202,910.003,000.002,910.002,950.002,950.00245,156
2023-12-192,900.002,970.002,875.002,905.002,905.00181,235
2023-12-182,905.003,020.002,900.002,900.002,900.00280,845
2023-12-152,955.002,985.002,890.002,905.002,905.00410,504
2023-12-142,925.003,175.002,920.002,955.002,955.002,007,758
2023-12-132,840.002,920.002,790.002,870.002,870.00274,995
2023-12-122,825.002,840.002,730.002,830.002,830.00257,702
2023-12-112,870.002,885.002,805.002,815.002,815.00179,808
2023-12-082,900.002,940.002,845.002,870.002,870.00245,327
2023-12-072,980.002,980.002,770.002,885.002,885.00297,896
2023-12-062,820.002,965.002,820.002,945.002,945.00420,895
2023-12-052,925.002,970.002,800.002,820.002,820.00634,649
2023-12-042,780.002,880.002,710.002,830.002,830.00348,218
2023-12-012,730.002,800.002,715.002,725.002,725.00165,630
2023-11-302,820.002,895.002,745.002,745.002,745.00259,478
2023-11-292,835.002,985.002,805.002,820.002,820.00572,905
2023-11-282,800.002,835.002,745.002,835.002,835.00165,088
2023-11-272,750.002,800.002,735.002,770.002,770.00108,015
2023-11-242,840.002,850.002,750.002,750.002,750.00133,168
2023-11-232,790.002,855.002,770.002,840.002,840.00161,717
2023-11-222,820.002,845.002,770.002,785.002,785.00128,411
2023-11-212,710.002,840.002,710.002,820.002,820.00210,043
2023-11-202,620.002,750.002,580.002,730.002,730.00157,019
2023-11-172,705.002,725.002,600.002,635.002,635.00186,251
2023-11-162,710.002,760.002,705.002,720.002,720.00162,215
2023-11-152,770.002,770.002,700.002,725.002,725.00142,718
2023-11-142,650.002,740.002,620.002,700.002,700.00879,182
2023-11-132,790.002,840.002,650.002,650.002,650.00290,001
2023-11-102,865.002,890.002,755.002,790.002,790.00307,993
2023-11-092,815.002,870.002,690.002,865.002,865.00461,849
2023-11-082,740.002,970.002,725.002,815.002,815.001,136,751
2023-11-072,690.002,740.002,650.002,720.002,720.00267,436
← NewerPage 12 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.