JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,170.00 | 5,190.00 | 5,000.00 | 5,030.00 | 5,030.00 | 452,466 |
| 2022-08-16 | 5,140.00 | 5,250.00 | 5,090.00 | 5,190.00 | 5,190.00 | 461,804 |
| 2022-08-12 | 5,080.00 | 5,140.00 | 5,030.00 | 5,110.00 | 5,110.00 | 337,063 |
| 2022-08-11 | 5,110.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,120.00 | 391,491 |
| 2022-08-10 | 5,190.00 | 5,270.00 | 5,030.00 | 5,040.00 | 5,040.00 | 794,203 |
| 2022-08-09 | 5,280.00 | 5,540.00 | 5,170.00 | 5,170.00 | 5,170.00 | 3,977,221 |
| 2022-08-08 | 5,060.00 | 5,190.00 | 4,995.00 | 5,170.00 | 5,170.00 | 503,095 |
| 2022-08-05 | 5,160.00 | 5,170.00 | 5,020.00 | 5,060.00 | 5,060.00 | 588,842 |
| 2022-08-04 | 4,930.00 | 5,400.00 | 4,905.00 | 5,160.00 | 5,160.00 | 4,499,023 |
| 2022-08-03 | 4,665.00 | 4,915.00 | 4,650.00 | 4,855.00 | 4,855.00 | 590,859 |
| 2022-08-02 | 4,900.00 | 4,900.00 | 4,650.00 | 4,690.00 | 4,690.00 | 1,027,444 |
| 2022-08-01 | 5,020.00 | 5,060.00 | 4,960.00 | 5,010.00 | 5,010.00 | 415,298 |
| 2022-07-29 | 4,880.00 | 5,030.00 | 4,880.00 | 5,020.00 | 5,020.00 | 872,475 |
| 2022-07-28 | 4,925.00 | 5,040.00 | 4,855.00 | 4,865.00 | 4,865.00 | 581,755 |
| 2022-07-27 | 4,980.00 | 5,010.00 | 4,850.00 | 4,850.00 | 4,850.00 | 730,445 |
| 2022-07-26 | 5,080.00 | 5,220.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1,046,121 |
| 2022-07-25 | 5,090.00 | 5,270.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1,479,831 |
| 2022-07-22 | 5,320.00 | 5,340.00 | 5,030.00 | 5,090.00 | 5,090.00 | 1,704,362 |
| 2022-07-21 | 4,910.00 | 5,890.00 | 4,910.00 | 5,340.00 | 5,340.00 | 13,025,420 |
| 2022-07-20 | 4,835.00 | 5,250.00 | 4,830.00 | 4,880.00 | 4,880.00 | 1,145,912 |
| 2022-07-19 | 4,750.00 | 4,800.00 | 4,670.00 | 4,760.00 | 4,760.00 | 99,304 |
| 2022-07-18 | 4,700.00 | 4,785.00 | 4,700.00 | 4,760.00 | 4,760.00 | 95,522 |
| 2022-07-15 | 4,805.00 | 4,830.00 | 4,595.00 | 4,665.00 | 4,665.00 | 166,926 |
| 2022-07-14 | 4,655.00 | 4,835.00 | 4,640.00 | 4,795.00 | 4,795.00 | 124,738 |
| 2022-07-13 | 4,510.00 | 4,740.00 | 4,505.00 | 4,685.00 | 4,685.00 | 222,699 |
| 2022-07-12 | 4,640.00 | 4,675.00 | 4,490.00 | 4,555.00 | 4,555.00 | 172,868 |
| 2022-07-11 | 4,770.00 | 4,785.00 | 4,650.00 | 4,690.00 | 4,690.00 | 185,364 |
| 2022-07-08 | 4,800.00 | 4,870.00 | 4,755.00 | 4,770.00 | 4,770.00 | 172,931 |
| 2022-07-07 | 4,720.00 | 4,905.00 | 4,715.00 | 4,775.00 | 4,775.00 | 136,236 |
| 2022-07-06 | 4,740.00 | 4,955.00 | 4,650.00 | 4,690.00 | 4,690.00 | 300,275 |
| 2022-07-05 | 4,630.00 | 4,785.00 | 4,590.00 | 4,740.00 | 4,740.00 | 198,464 |
| 2022-07-04 | 4,510.00 | 4,690.00 | 4,455.00 | 4,585.00 | 4,585.00 | 217,777 |
| 2022-07-01 | 4,605.00 | 4,770.00 | 4,420.00 | 4,495.00 | 4,495.00 | 204,196 |
| 2022-06-30 | 4,845.00 | 4,845.00 | 4,595.00 | 4,600.00 | 4,600.00 | 209,905 |
| 2022-06-29 | 4,660.00 | 4,945.00 | 4,650.00 | 4,845.00 | 4,845.00 | 216,391 |
| 2022-06-28 | 4,720.00 | 4,820.00 | 4,665.00 | 4,800.00 | 4,800.00 | 163,736 |
| 2022-06-27 | 4,610.00 | 4,830.00 | 4,540.00 | 4,755.00 | 4,755.00 | 290,973 |
| 2022-06-24 | 4,220.00 | 4,625.00 | 4,220.00 | 4,610.00 | 4,610.00 | 463,266 |
| 2022-06-23 | 4,480.00 | 4,520.00 | 4,200.00 | 4,220.00 | 4,220.00 | 590,849 |
| 2022-06-22 | 4,800.00 | 4,880.00 | 4,500.00 | 4,500.00 | 4,500.00 | 284,904 |
| 2022-06-21 | 4,600.00 | 4,840.00 | 4,600.00 | 4,760.00 | 4,760.00 | 392,553 |
| 2022-06-20 | 5,030.00 | 5,090.00 | 4,500.00 | 4,595.00 | 4,595.00 | 602,205 |
| 2022-06-17 | 4,700.00 | 5,050.00 | 4,675.00 | 5,050.00 | 5,050.00 | 416,691 |
| 2022-06-16 | 4,925.00 | 5,100.00 | 4,870.00 | 4,870.00 | 4,870.00 | 407,605 |
| 2022-06-15 | 4,960.00 | 5,100.00 | 4,820.00 | 4,860.00 | 4,860.00 | 848,774 |
| 2022-06-14 | 5,030.00 | 5,150.00 | 4,870.00 | 5,040.00 | 5,040.00 | 799,322 |
| 2022-06-13 | 5,490.00 | 5,540.00 | 5,210.00 | 5,210.00 | 5,210.00 | 485,152 |
| 2022-06-10 | 5,490.00 | 5,690.00 | 5,490.00 | 5,650.00 | 5,650.00 | 196,575 |
| 2022-06-09 | 5,560.00 | 5,700.00 | 5,480.00 | 5,640.00 | 5,640.00 | 321,712 |
| 2022-06-08 | 5,590.00 | 5,690.00 | 5,590.00 | 5,640.00 | 5,640.00 | 207,648 |
| 2022-06-07 | 5,700.00 | 5,770.00 | 5,570.00 | 5,590.00 | 5,590.00 | 343,302 |
| 2022-06-03 | 5,850.00 | 5,920.00 | 5,760.00 | 5,770.00 | 5,770.00 | 248,235 |
| 2022-06-02 | 5,830.00 | 5,880.00 | 5,780.00 | 5,790.00 | 5,790.00 | 387,446 |
| 2022-05-31 | 5,940.00 | 5,970.00 | 5,780.00 | 5,930.00 | 5,930.00 | 458,241 |
| 2022-05-30 | 5,860.00 | 5,980.00 | 5,850.00 | 5,920.00 | 5,920.00 | 512,748 |
| 2022-05-27 | 5,920.00 | 6,100.00 | 5,800.00 | 5,810.00 | 5,810.00 | 1,144,260 |
| 2022-05-26 | 6,000.00 | 6,180.00 | 5,800.00 | 5,820.00 | 5,820.00 | 2,061,301 |
| 2022-05-25 | 5,750.00 | 6,130.00 | 5,630.00 | 5,990.00 | 5,990.00 | 3,223,865 |
| 2022-05-24 | 5,630.00 | 6,700.00 | 5,620.00 | 5,660.00 | 5,660.00 | 13,246,370 |
| 2022-05-23 | 5,540.00 | 5,880.00 | 5,370.00 | 5,560.00 | 5,560.00 | 880,007 |
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.