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%WTI103.27▲ 3.82%
← 067000.KQ stock page

JOYCITY Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-043,155.003,210.003,105.003,170.003,170.00163,635
2023-08-033,315.003,315.003,155.003,170.003,170.00230,020
2023-08-023,295.003,415.003,235.003,315.003,315.00238,926
2023-08-013,315.003,390.003,265.003,315.003,315.00247,377
2023-07-313,165.003,350.003,135.003,350.003,350.00194,854
2023-07-283,175.003,210.003,125.003,165.003,165.00206,015
2023-07-272,850.003,235.002,850.003,175.003,175.00672,225
2023-07-262,985.003,010.002,825.002,880.002,880.00709,083
2023-07-253,050.003,110.003,000.003,000.003,000.00316,662
2023-07-243,195.003,195.003,055.003,070.003,070.00395,760
2023-07-213,300.003,320.003,170.003,195.003,195.00514,955
2023-07-203,300.003,395.003,260.003,325.003,325.00333,042
2023-07-193,440.003,495.003,315.003,330.003,330.00386,647
2023-07-183,530.003,575.003,425.003,465.003,465.00260,674
2023-07-173,530.003,595.003,500.003,535.003,535.00249,130
2023-07-143,670.003,710.003,510.003,550.003,550.00336,521
2023-07-133,670.003,765.003,650.003,665.003,665.00152,646
2023-07-123,690.003,725.003,630.003,670.003,670.0085,499
2023-07-113,505.003,690.003,495.003,690.003,690.00206,103
2023-07-103,545.003,560.003,480.003,505.003,505.00143,384
2023-07-073,470.003,595.003,470.003,480.003,480.00175,249
2023-07-063,700.003,700.003,505.003,515.003,515.00328,243
2023-07-053,860.003,860.003,640.003,675.003,675.00566,643
2023-07-043,925.003,940.003,815.003,835.003,835.00295,429
2023-07-033,965.003,980.003,915.003,925.003,925.00135,382
2023-06-303,910.003,935.003,830.003,935.003,935.00130,959
2023-06-293,930.003,995.003,910.003,915.003,915.00182,922
2023-06-284,050.004,080.003,920.003,935.003,935.00240,549
2023-06-274,140.004,180.004,035.004,040.004,040.00306,667
2023-06-263,850.004,320.003,820.004,160.004,160.002,134,220
2023-06-233,880.003,925.003,810.003,815.003,815.00154,676
2023-06-223,860.003,940.003,860.003,880.003,880.0092,730
2023-06-213,975.004,030.003,905.003,905.003,905.00123,631
2023-06-203,880.004,060.003,880.003,975.003,975.00265,178
2023-06-193,900.003,915.003,850.003,880.003,880.0080,165
2023-06-163,855.003,930.003,855.003,905.003,905.00102,531
2023-06-153,955.004,020.003,865.003,875.003,875.00151,712
2023-06-144,050.004,075.003,945.003,945.003,945.00236,986
2023-06-134,050.004,110.004,050.004,055.004,055.00109,233
2023-06-124,020.004,065.004,010.004,030.004,030.0088,125
2023-06-094,065.004,140.004,020.004,020.004,020.00263,433
2023-06-084,155.004,160.004,055.004,060.004,060.00171,273
2023-06-074,220.004,260.004,150.004,155.004,155.00323,215
2023-06-054,175.004,240.004,155.004,220.004,220.00181,525
2023-06-024,230.004,235.004,115.004,150.004,150.00193,009
2023-06-014,200.004,245.004,150.004,230.004,230.00155,195
2023-05-314,130.004,265.004,130.004,175.004,175.00268,245
2023-05-304,085.004,180.003,970.004,170.004,170.00340,221
2023-05-263,955.004,085.003,930.004,050.004,050.00277,404
2023-05-254,075.004,140.003,915.003,960.003,960.00802,272
2023-05-244,240.004,240.004,105.004,110.004,110.00300,966
2023-05-234,315.004,315.004,225.004,240.004,240.00206,252
2023-05-224,270.004,325.004,235.004,300.004,300.00117,896
2023-05-194,355.004,355.004,235.004,240.004,240.00247,037
2023-05-184,465.004,465.004,300.004,320.004,320.00594,536
2023-05-174,355.004,485.004,310.004,455.004,455.00510,401
2023-05-164,455.004,550.004,305.004,350.004,350.00488,701
2023-05-154,535.004,535.004,345.004,435.004,435.00536,137
2023-05-124,755.004,785.004,475.004,540.004,540.00738,059
2023-05-114,665.004,890.004,605.004,705.004,705.002,025,818
← NewerPage 14 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.