JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 5,120.00 | 5,140.00 | 4,880.00 | 4,925.00 | 4,925.00 | 838,261 |
| 2023-02-09 | 5,170.00 | 5,170.00 | 5,090.00 | 5,120.00 | 5,120.00 | 463,059 |
| 2023-02-08 | 5,160.00 | 5,260.00 | 5,120.00 | 5,210.00 | 5,210.00 | 698,181 |
| 2023-02-07 | 5,050.00 | 5,250.00 | 5,030.00 | 5,160.00 | 5,160.00 | 1,022,161 |
| 2023-02-06 | 5,260.00 | 5,260.00 | 5,050.00 | 5,070.00 | 5,070.00 | 837,230 |
| 2023-02-03 | 5,250.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | 946,327 |
| 2023-02-02 | 5,130.00 | 5,370.00 | 5,110.00 | 5,280.00 | 5,280.00 | 2,170,010 |
| 2023-02-01 | 5,220.00 | 5,230.00 | 5,050.00 | 5,080.00 | 5,080.00 | 854,094 |
| 2023-01-31 | 5,180.00 | 5,230.00 | 5,090.00 | 5,190.00 | 5,190.00 | 936,485 |
| 2023-01-30 | 5,090.00 | 5,260.00 | 5,080.00 | 5,230.00 | 5,230.00 | 1,698,426 |
| 2023-01-27 | 5,190.00 | 5,240.00 | 4,995.00 | 5,070.00 | 5,070.00 | 1,210,070 |
| 2023-01-26 | 5,230.00 | 5,440.00 | 5,120.00 | 5,150.00 | 5,150.00 | 4,824,093 |
| 2023-01-25 | 5,150.00 | 5,250.00 | 4,990.00 | 5,200.00 | 5,200.00 | 2,007,763 |
| 2023-01-20 | 4,985.00 | 5,220.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2,597,545 |
| 2023-01-19 | 5,100.00 | 5,140.00 | 5,010.00 | 5,020.00 | 5,020.00 | 1,547,270 |
| 2023-01-18 | 4,865.00 | 5,320.00 | 4,810.00 | 5,160.00 | 5,160.00 | 11,778,400 |
| 2023-01-17 | 4,915.00 | 5,130.00 | 4,770.00 | 4,890.00 | 4,890.00 | 2,736,687 |
| 2023-01-16 | 4,860.00 | 5,080.00 | 4,830.00 | 4,920.00 | 4,920.00 | 2,315,938 |
| 2023-01-13 | 4,820.00 | 5,280.00 | 4,815.00 | 4,880.00 | 4,880.00 | 10,735,950 |
| 2023-01-12 | 4,705.00 | 4,790.00 | 4,650.00 | 4,745.00 | 4,745.00 | 960,235 |
| 2023-01-11 | 4,820.00 | 4,820.00 | 4,665.00 | 4,700.00 | 4,700.00 | 1,052,043 |
| 2023-01-10 | 4,725.00 | 4,920.00 | 4,665.00 | 4,780.00 | 4,780.00 | 3,705,426 |
| 2023-01-09 | 4,660.00 | 4,975.00 | 4,625.00 | 4,755.00 | 4,755.00 | 6,492,985 |
| 2023-01-06 | 4,665.00 | 4,905.00 | 4,570.00 | 4,600.00 | 4,600.00 | 5,213,676 |
| 2023-01-05 | 4,755.00 | 4,845.00 | 4,620.00 | 4,670.00 | 4,670.00 | 3,904,350 |
| 2023-01-04 | 4,240.00 | 5,110.00 | 4,205.00 | 4,800.00 | 4,800.00 | 26,706,920 |
| 2023-01-03 | 4,065.00 | 4,615.00 | 3,955.00 | 4,290.00 | 4,290.00 | 12,153,630 |
| 2023-01-02 | 3,960.00 | 4,115.00 | 3,890.00 | 4,115.00 | 4,115.00 | 2,108,326 |
| 2022-12-29 | 3,950.00 | 4,725.00 | 3,935.00 | 4,040.00 | 4,040.00 | 20,334,609 |
| 2022-12-28 | 3,655.00 | 3,715.00 | 3,605.00 | 3,635.00 | 3,635.00 | 119,118 |
| 2022-12-27 | 3,615.00 | 3,730.00 | 3,615.00 | 3,700.00 | 3,700.00 | 115,500 |
| 2022-12-26 | 3,715.00 | 3,735.00 | 3,630.00 | 3,650.00 | 3,650.00 | 81,077 |
| 2022-12-23 | 3,840.00 | 3,840.00 | 3,685.00 | 3,695.00 | 3,695.00 | 152,122 |
| 2022-12-22 | 3,875.00 | 3,935.00 | 3,840.00 | 3,845.00 | 3,845.00 | 110,628 |
| 2022-12-21 | 3,975.00 | 3,985.00 | 3,845.00 | 3,845.00 | 3,845.00 | 152,203 |
| 2022-12-20 | 4,085.00 | 4,120.00 | 3,935.00 | 3,935.00 | 3,935.00 | 176,637 |
| 2022-12-19 | 4,110.00 | 4,180.00 | 4,110.00 | 4,125.00 | 4,125.00 | 65,480 |
| 2022-12-16 | 4,220.00 | 4,220.00 | 4,080.00 | 4,135.00 | 4,135.00 | 216,042 |
| 2022-12-15 | 4,230.00 | 4,260.00 | 4,175.00 | 4,245.00 | 4,245.00 | 126,708 |
| 2022-12-14 | 4,220.00 | 4,310.00 | 4,180.00 | 4,205.00 | 4,205.00 | 176,732 |
| 2022-12-13 | 4,295.00 | 4,295.00 | 4,150.00 | 4,150.00 | 4,150.00 | 174,857 |
| 2022-12-12 | 4,190.00 | 4,275.00 | 4,180.00 | 4,235.00 | 4,235.00 | 103,437 |
| 2022-12-09 | 4,180.00 | 4,280.00 | 4,175.00 | 4,220.00 | 4,220.00 | 177,038 |
| 2022-12-08 | 4,200.00 | 4,265.00 | 4,150.00 | 4,175.00 | 4,175.00 | 139,713 |
| 2022-12-07 | 4,190.00 | 4,295.00 | 4,160.00 | 4,240.00 | 4,240.00 | 205,321 |
| 2022-12-06 | 4,305.00 | 4,380.00 | 4,210.00 | 4,250.00 | 4,250.00 | 192,103 |
| 2022-12-05 | 4,430.00 | 4,430.00 | 4,325.00 | 4,360.00 | 4,360.00 | 169,020 |
| 2022-12-02 | 4,420.00 | 4,450.00 | 4,350.00 | 4,385.00 | 4,385.00 | 255,230 |
| 2022-12-01 | 4,430.00 | 4,610.00 | 4,410.00 | 4,425.00 | 4,425.00 | 661,206 |
| 2022-11-30 | 4,355.00 | 4,405.00 | 4,335.00 | 4,350.00 | 4,350.00 | 202,267 |
| 2022-11-29 | 4,320.00 | 4,450.00 | 4,315.00 | 4,390.00 | 4,390.00 | 241,200 |
| 2022-11-28 | 4,510.00 | 4,515.00 | 4,345.00 | 4,380.00 | 4,380.00 | 307,945 |
| 2022-11-25 | 4,595.00 | 4,605.00 | 4,470.00 | 4,505.00 | 4,505.00 | 758,617 |
| 2022-11-24 | 4,565.00 | 5,080.00 | 4,560.00 | 4,760.00 | 4,760.00 | 3,192,404 |
| 2022-11-23 | 4,390.00 | 4,525.00 | 4,350.00 | 4,480.00 | 4,480.00 | 274,990 |
| 2022-11-22 | 4,420.00 | 4,420.00 | 4,280.00 | 4,295.00 | 4,295.00 | 181,840 |
| 2022-11-21 | 4,670.00 | 4,685.00 | 4,380.00 | 4,380.00 | 4,380.00 | 402,480 |
| 2022-11-18 | 4,705.00 | 5,130.00 | 4,605.00 | 4,620.00 | 4,620.00 | 1,570,287 |
| 2022-11-17 | 4,660.00 | 4,760.00 | 4,580.00 | 4,650.00 | 4,650.00 | 280,913 |
| 2022-11-16 | 4,790.00 | 4,795.00 | 4,630.00 | 4,630.00 | 4,630.00 | 256,309 |
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.