JOYCITY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,310.00 | 8,430.00 | 8,070.00 | 8,080.00 | 8,080.00 | 1,031,904 |
| 2022-02-21 | 8,560.00 | 8,700.00 | 8,490.00 | 8,590.00 | 8,590.00 | 651,284 |
| 2022-02-18 | 8,220.00 | 9,400.00 | 8,210.00 | 8,810.00 | 8,810.00 | 2,465,053 |
| 2022-02-17 | 8,790.00 | 8,790.00 | 8,320.00 | 8,470.00 | 8,470.00 | 826,801 |
| 2022-02-16 | 8,570.00 | 8,900.00 | 8,520.00 | 8,690.00 | 8,690.00 | 641,902 |
| 2022-02-15 | 8,630.00 | 8,920.00 | 8,260.00 | 8,310.00 | 8,310.00 | 834,360 |
| 2022-02-14 | 8,570.00 | 8,830.00 | 8,410.00 | 8,620.00 | 8,620.00 | 740,436 |
| 2022-02-11 | 9,000.00 | 9,350.00 | 8,800.00 | 8,840.00 | 8,840.00 | 889,168 |
| 2022-02-10 | 9,180.00 | 9,310.00 | 8,850.00 | 9,110.00 | 9,110.00 | 1,255,194 |
| 2022-02-09 | 9,300.00 | 9,800.00 | 9,100.00 | 9,490.00 | 9,490.00 | 1,117,036 |
| 2022-02-08 | 9,310.00 | 9,530.00 | 9,180.00 | 9,220.00 | 9,220.00 | 853,667 |
| 2022-02-07 | 8,750.00 | 9,890.00 | 8,650.00 | 9,300.00 | 9,300.00 | 4,908,835 |
| 2022-02-04 | 8,300.00 | 8,910.00 | 8,260.00 | 8,660.00 | 8,660.00 | 901,697 |
| 2022-02-03 | 8,230.00 | 8,660.00 | 8,230.00 | 8,330.00 | 8,330.00 | 612,482 |
| 2022-01-28 | 8,020.00 | 8,250.00 | 7,530.00 | 8,150.00 | 8,150.00 | 1,071,839 |
| 2022-01-27 | 8,480.00 | 8,490.00 | 7,970.00 | 8,020.00 | 8,020.00 | 1,137,677 |
| 2022-01-26 | 8,090.00 | 8,700.00 | 8,040.00 | 8,400.00 | 8,400.00 | 1,050,973 |
| 2022-01-25 | 8,250.00 | 8,420.00 | 7,970.00 | 8,090.00 | 8,090.00 | 1,157,248 |
| 2022-01-24 | 8,500.00 | 8,520.00 | 8,060.00 | 8,200.00 | 8,200.00 | 1,036,152 |
| 2022-01-21 | 8,630.00 | 8,890.00 | 8,450.00 | 8,610.00 | 8,610.00 | 1,070,847 |
| 2022-01-20 | 8,290.00 | 8,910.00 | 8,030.00 | 8,870.00 | 8,870.00 | 1,763,394 |
| 2022-01-19 | 8,500.00 | 8,740.00 | 8,020.00 | 8,510.00 | 8,510.00 | 531,258 |
| 2022-01-18 | 8,530.00 | 8,840.00 | 8,420.00 | 8,470.00 | 8,470.00 | 624,161 |
| 2022-01-17 | 8,680.00 | 8,870.00 | 8,670.00 | 8,710.00 | 8,710.00 | 328,017 |
| 2022-01-14 | 8,750.00 | 8,880.00 | 8,650.00 | 8,740.00 | 8,740.00 | 647,877 |
| 2022-01-13 | 9,210.00 | 9,240.00 | 8,950.00 | 8,950.00 | 8,950.00 | 794,752 |
| 2022-01-12 | 9,150.00 | 9,440.00 | 9,050.00 | 9,270.00 | 9,270.00 | 2,180,993 |
| 2022-01-11 | 9,300.00 | 9,490.00 | 8,980.00 | 9,020.00 | 9,020.00 | 1,448,208 |
| 2022-01-10 | 9,320.00 | 10,800.00 | 9,000.00 | 9,530.00 | 9,530.00 | 4,954,426 |
| 2022-01-07 | 8,910.00 | 9,580.00 | 8,910.00 | 9,340.00 | 9,340.00 | 1,385,604 |
| 2022-01-06 | 9,250.00 | 9,500.00 | 8,720.00 | 8,740.00 | 8,740.00 | 1,799,876 |
| 2022-01-05 | 9,880.00 | 9,920.00 | 9,400.00 | 9,550.00 | 9,550.00 | 991,220 |
| 2022-01-04 | 10,250.00 | 10,500.00 | 9,850.00 | 9,880.00 | 9,880.00 | 1,479,643 |
| 2022-01-03 | 10,200.00 | 10,550.00 | 10,050.00 | 10,400.00 | 10,400.00 | 1,516,914 |
| 2021-12-30 | 10,250.00 | 10,450.00 | 9,980.00 | 10,250.00 | 10,250.00 | 1,187,612 |
| 2021-12-29 | 10,800.00 | 11,850.00 | 10,200.00 | 10,250.00 | 10,250.00 | 6,526,693 |
| 2021-12-28 | 14,500.01 | 15,250.01 | 14,000.01 | 15,150.01 | 10,100.00 | 5,665,211 |
| 2021-12-27 | 14,900.01 | 14,900.01 | 14,350.01 | 14,600.01 | 9,733.34 | 2,827,092 |
| 2021-12-24 | 14,100.01 | 14,900.01 | 13,950.01 | 14,550.01 | 9,700.00 | 8,084,203 |
| 2021-12-23 | 14,250.01 | 14,250.01 | 13,650.01 | 13,800.01 | 9,200.00 | 1,726,085 |
| 2021-12-22 | 13,450.01 | 14,100.01 | 13,400.01 | 13,950.01 | 9,300.00 | 2,830,338 |
| 2021-12-21 | 12,800.01 | 13,450.01 | 12,600.01 | 13,400.01 | 8,933.34 | 1,291,081 |
| 2021-12-20 | 13,650.01 | 13,750.01 | 12,800.01 | 12,800.01 | 8,533.34 | 2,035,973 |
| 2021-12-17 | 13,800.01 | 14,300.01 | 13,650.01 | 13,750.01 | 9,166.67 | 2,901,152 |
| 2021-12-16 | 13,800.01 | 14,550.01 | 13,550.01 | 14,000.01 | 9,333.34 | 4,032,517 |
| 2021-12-15 | 14,000.01 | 14,150.01 | 13,500.01 | 13,700.01 | 9,133.34 | 2,239,281 |
| 2021-12-14 | 13,350.01 | 14,750.01 | 13,100.01 | 13,800.01 | 9,200.00 | 7,084,366 |
| 2021-12-13 | 13,150.01 | 14,550.01 | 12,450.01 | 13,600.01 | 9,066.67 | 8,412,414 |
| 2021-12-10 | 12,800.01 | 13,300.01 | 12,750.01 | 13,250.01 | 8,833.34 | 1,306,139 |
| 2021-12-09 | 12,550.01 | 13,200.01 | 12,500.01 | 13,050.01 | 8,700.00 | 1,680,716 |
| 2021-12-08 | 12,650.01 | 12,900.01 | 12,400.01 | 12,450.01 | 8,300.00 | 1,381,867 |
| 2021-12-07 | 12,750.01 | 12,900.01 | 12,250.01 | 12,450.01 | 8,300.00 | 1,680,178 |
| 2021-12-06 | 12,350.01 | 12,750.01 | 12,000.01 | 12,550.01 | 8,366.67 | 2,475,141 |
| 2021-12-03 | 12,500.01 | 13,200.01 | 12,500.01 | 12,850.01 | 8,566.67 | 2,854,289 |
| 2021-12-02 | 13,200.01 | 13,700.01 | 12,150.01 | 12,500.01 | 8,333.34 | 4,990,262 |
| 2021-12-01 | 14,150.01 | 14,400.01 | 13,050.01 | 13,750.01 | 9,166.67 | 3,406,065 |
| 2021-11-30 | 15,300.01 | 15,650.01 | 13,650.01 | 14,000.01 | 9,333.34 | 5,459,795 |
| 2021-11-29 | 14,250.01 | 16,450.01 | 14,000.01 | 15,250.01 | 10,166.67 | 11,429,497 |
| 2021-11-26 | 13,600.01 | 15,650.01 | 13,450.01 | 14,600.01 | 9,733.34 | 9,382,860 |
| 2021-11-25 | 12,900.01 | 13,800.01 | 12,850.01 | 13,300.01 | 8,866.67 | 3,047,300 |
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.