JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,300.00 | 5,550.00 | 5,290.00 | 5,490.00 | 5,490.00 | 500,810 |
| 2022-05-19 | 5,400.00 | 5,490.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1,378,601 |
| 2022-05-18 | 5,950.00 | 5,950.00 | 5,640.00 | 5,640.00 | 5,640.00 | 285,075 |
| 2022-05-17 | 5,700.00 | 5,860.00 | 5,690.00 | 5,780.00 | 5,780.00 | 338,063 |
| 2022-05-16 | 5,720.00 | 6,030.00 | 5,720.00 | 5,770.00 | 5,770.00 | 603,493 |
| 2022-05-13 | 5,680.00 | 5,770.00 | 5,580.00 | 5,660.00 | 5,660.00 | 672,175 |
| 2022-05-12 | 6,330.00 | 6,370.00 | 5,530.00 | 5,580.00 | 5,580.00 | 2,695,905 |
| 2022-05-11 | 6,600.00 | 6,800.00 | 6,370.00 | 6,630.00 | 6,630.00 | 496,102 |
| 2022-05-10 | 6,250.00 | 6,630.00 | 6,020.00 | 6,560.00 | 6,560.00 | 955,574 |
| 2022-05-09 | 6,800.00 | 6,860.00 | 6,450.00 | 6,450.00 | 6,450.00 | 554,114 |
| 2022-05-06 | 6,850.00 | 6,910.00 | 6,810.00 | 6,810.00 | 6,810.00 | 375,506 |
| 2022-05-04 | 7,000.00 | 7,060.00 | 6,900.00 | 6,960.00 | 6,960.00 | 261,277 |
| 2022-05-03 | 7,100.00 | 7,110.00 | 6,950.00 | 6,950.00 | 6,950.00 | 194,467 |
| 2022-05-02 | 6,810.00 | 7,030.00 | 6,810.00 | 7,000.00 | 7,000.00 | 304,292 |
| 2022-04-29 | 7,000.00 | 7,150.00 | 6,990.00 | 7,050.00 | 7,050.00 | 349,679 |
| 2022-04-28 | 7,000.00 | 7,120.00 | 6,820.00 | 6,980.00 | 6,980.00 | 558,877 |
| 2022-04-27 | 7,150.00 | 7,200.00 | 6,860.00 | 6,920.00 | 6,920.00 | 1,296,560 |
| 2022-04-26 | 7,450.00 | 7,660.00 | 7,350.00 | 7,400.00 | 7,400.00 | 560,597 |
| 2022-04-25 | 7,570.00 | 7,590.00 | 7,370.00 | 7,420.00 | 7,420.00 | 879,338 |
| 2022-04-22 | 7,850.00 | 7,870.00 | 7,670.00 | 7,750.00 | 7,750.00 | 695,128 |
| 2022-04-21 | 7,830.00 | 7,970.00 | 7,780.00 | 7,920.00 | 7,920.00 | 656,427 |
| 2022-04-20 | 8,000.00 | 8,040.00 | 7,830.00 | 7,850.00 | 7,850.00 | 612,812 |
| 2022-04-19 | 7,960.00 | 8,050.00 | 7,900.00 | 7,970.00 | 7,970.00 | 512,494 |
| 2022-04-18 | 8,190.00 | 8,200.00 | 7,820.00 | 7,950.00 | 7,950.00 | 1,405,350 |
| 2022-04-15 | 8,390.00 | 8,430.00 | 8,220.00 | 8,220.00 | 8,220.00 | 676,422 |
| 2022-04-14 | 8,510.00 | 8,550.00 | 8,320.00 | 8,460.00 | 8,460.00 | 868,098 |
| 2022-04-13 | 8,410.00 | 8,850.00 | 8,250.00 | 8,480.00 | 8,480.00 | 2,124,414 |
| 2022-04-12 | 8,930.00 | 8,990.00 | 8,190.00 | 8,420.00 | 8,420.00 | 2,242,290 |
| 2022-04-11 | 8,810.00 | 9,450.00 | 8,710.00 | 8,800.00 | 8,800.00 | 6,683,087 |
| 2022-04-08 | 8,080.00 | 8,870.00 | 8,080.00 | 8,660.00 | 8,660.00 | 7,302,232 |
| 2022-04-07 | 8,090.00 | 8,220.00 | 7,950.00 | 8,080.00 | 8,080.00 | 905,130 |
| 2022-04-06 | 7,960.00 | 8,280.00 | 7,940.00 | 8,080.00 | 8,080.00 | 1,490,727 |
| 2022-04-05 | 8,100.00 | 8,200.00 | 7,990.00 | 8,010.00 | 8,010.00 | 738,426 |
| 2022-04-04 | 7,940.00 | 8,130.00 | 7,850.00 | 8,090.00 | 8,090.00 | 701,160 |
| 2022-04-01 | 8,020.00 | 8,070.00 | 7,920.00 | 7,940.00 | 7,940.00 | 568,584 |
| 2022-03-31 | 8,080.00 | 8,120.00 | 8,000.00 | 8,030.00 | 8,030.00 | 360,004 |
| 2022-03-30 | 8,020.00 | 8,100.00 | 7,980.00 | 8,080.00 | 8,080.00 | 536,067 |
| 2022-03-29 | 8,110.00 | 8,140.00 | 8,010.00 | 8,020.00 | 8,020.00 | 535,837 |
| 2022-03-28 | 8,250.00 | 8,270.00 | 8,020.00 | 8,080.00 | 8,080.00 | 745,402 |
| 2022-03-25 | 8,030.00 | 8,590.00 | 7,990.00 | 8,240.00 | 8,240.00 | 3,137,254 |
| 2022-03-24 | 7,900.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,950.00 | 630,118 |
| 2022-03-23 | 8,100.00 | 8,120.00 | 7,960.00 | 7,980.00 | 7,980.00 | 684,549 |
| 2022-03-22 | 7,990.00 | 8,090.00 | 7,960.00 | 8,010.00 | 8,010.00 | 507,896 |
| 2022-03-21 | 8,090.00 | 8,130.00 | 7,980.00 | 7,990.00 | 7,990.00 | 509,461 |
| 2022-03-18 | 8,290.00 | 8,300.00 | 8,000.00 | 8,060.00 | 8,060.00 | 742,150 |
| 2022-03-17 | 8,350.00 | 8,450.00 | 8,220.00 | 8,220.00 | 8,220.00 | 887,953 |
| 2022-03-16 | 7,950.00 | 8,420.00 | 7,780.00 | 8,140.00 | 8,140.00 | 1,413,825 |
| 2022-03-15 | 7,960.00 | 8,130.00 | 7,760.00 | 7,770.00 | 7,770.00 | 785,392 |
| 2022-03-14 | 8,450.00 | 8,460.00 | 7,900.00 | 7,930.00 | 7,930.00 | 1,521,687 |
| 2022-03-11 | 8,530.00 | 8,650.00 | 8,260.00 | 8,450.00 | 8,450.00 | 833,487 |
| 2022-03-10 | 8,770.00 | 8,820.00 | 8,500.00 | 8,500.00 | 8,500.00 | 683,894 |
| 2022-03-08 | 8,500.00 | 8,830.00 | 8,500.00 | 8,530.00 | 8,530.00 | 909,960 |
| 2022-03-07 | 9,210.00 | 9,290.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,079,704 |
| 2022-03-04 | 9,210.00 | 9,600.00 | 9,010.00 | 9,400.00 | 9,400.00 | 2,442,663 |
| 2022-03-03 | 9,510.00 | 9,550.00 | 8,860.00 | 9,210.00 | 9,210.00 | 3,991,672 |
| 2022-03-02 | 9,400.00 | 9,800.00 | 9,370.00 | 9,370.00 | 9,370.00 | 3,677,447 |
| 2022-02-28 | 8,460.00 | 10,100.00 | 8,370.00 | 9,450.00 | 9,450.00 | 13,925,130 |
| 2022-02-25 | 8,240.00 | 8,450.00 | 8,110.00 | 8,250.00 | 8,250.00 | 810,080 |
| 2022-02-24 | 8,130.00 | 8,210.00 | 7,840.00 | 7,900.00 | 7,900.00 | 496,810 |
| 2022-02-23 | 8,180.00 | 8,280.00 | 8,110.00 | 8,260.00 | 8,260.00 | 413,004 |
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.