JOYCITY Corporation (KOSDAQ:067000)
South Korea · Delayed Price · Currency is KRW 1,932.00
-2.00 (-0.10%)
At close: Aug 8, 2025, 3:30 PM KST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,887.00 | 1,934.00 | 1,880.00 | 1,934.00 | - | 2.49% | 97,080 |
| Aug 6, 2025 | 1,878.00 | 1,900.00 | 1,858.00 | 1,887.00 | - | 0.53% | 105,311 |
| Aug 5, 2025 | 1,852.00 | 1,901.00 | 1,852.00 | 1,877.00 | - | 0.91% | 93,748 |
| Aug 4, 2025 | 1,830.00 | 1,870.00 | 1,819.00 | 1,860.00 | - | 1.53% | 128,008 |
| Aug 1, 2025 | 1,945.00 | 1,945.00 | 1,826.00 | 1,832.00 | - | -3.88% | 302,474 |
| Jul 31, 2025 | 1,928.00 | 1,960.00 | 1,884.00 | 1,906.00 | - | -1.09% | 213,899 |
| Jul 30, 2025 | 1,937.00 | 1,972.00 | 1,911.00 | 1,927.00 | - | -0.46% | 184,794 |
| Jul 29, 2025 | 1,947.00 | 1,978.00 | 1,922.00 | 1,936.00 | - | -0.51% | 176,594 |
| Jul 28, 2025 | 1,993.00 | 2,040.00 | 1,940.00 | 1,946.00 | - | -2.70% | 335,993 |
| Jul 25, 2025 | 2,030.00 | 2,100.00 | 2,000.00 | 2,000.00 | - | -0.50% | 568,587 |
| Jul 24, 2025 | 2,135.00 | 2,150.00 | 2,010.00 | 2,010.00 | - | -5.85% | 575,455 |
| Jul 23, 2025 | 2,205.00 | 2,205.00 | 2,115.00 | 2,135.00 | - | -3.17% | 337,709 |
| Jul 22, 2025 | 2,255.00 | 2,260.00 | 2,185.00 | 2,205.00 | - | -2.43% | 336,370 |
| Jul 21, 2025 | 2,295.00 | 2,295.00 | 2,230.00 | 2,260.00 | - | 0.44% | 354,928 |
| Jul 18, 2025 | 2,290.00 | 2,325.00 | 2,230.00 | 2,250.00 | - | -1.32% | 310,688 |
| Jul 17, 2025 | 2,325.00 | 2,360.00 | 2,225.00 | 2,280.00 | - | -2.56% | 405,163 |
| Jul 16, 2025 | 2,360.00 | 2,410.00 | 2,310.00 | 2,340.00 | - | -1.47% | 585,362 |
| Jul 15, 2025 | 2,360.00 | 2,395.00 | 2,320.00 | 2,375.00 | - | -0.21% | 422,079 |
| Jul 14, 2025 | 2,430.00 | 2,440.00 | 2,365.00 | 2,380.00 | - | -1.86% | 505,962 |
| Jul 11, 2025 | 2,435.00 | 2,560.00 | 2,420.00 | 2,425.00 | - | -0.61% | 1,450,061 |
| Jul 10, 2025 | 2,455.00 | 2,515.00 | 2,420.00 | 2,440.00 | - | -0.20% | 1,458,414 |
| Jul 9, 2025 | 2,590.00 | 2,800.00 | 2,420.00 | 2,445.00 | - | -5.60% | 4,185,897 |
| Jul 8, 2025 | 2,300.00 | 2,645.00 | 2,240.00 | 2,590.00 | - | 16.40% | 9,044,958 |
| Jul 7, 2025 | 2,065.00 | 2,555.00 | 2,065.00 | 2,225.00 | - | 8.80% | 11,942,100 |
| Jul 4, 2025 | 1,950.00 | 2,065.00 | 1,918.00 | 2,045.00 | - | 7.07% | 824,838 |
| Jul 3, 2025 | 1,929.00 | 2,000.00 | 1,910.00 | 1,910.00 | - | -1.24% | 675,387 |
| Jul 2, 2025 | 1,944.00 | 1,954.00 | 1,900.00 | 1,934.00 | - | -0.51% | 278,535 |
| Jul 1, 2025 | 1,916.00 | 1,944.00 | 1,893.00 | 1,944.00 | - | 1.30% | 177,773 |
| Jun 30, 2025 | 1,802.00 | 1,929.00 | 1,802.00 | 1,919.00 | - | 6.49% | 203,675 |
| Jun 27, 2025 | 1,830.00 | 1,900.00 | 1,795.00 | 1,802.00 | - | -1.74% | 266,385 |
| Jun 26, 2025 | 1,920.00 | 1,921.00 | 1,808.00 | 1,834.00 | - | -4.48% | 375,307 |
| Jun 25, 2025 | 1,972.00 | 1,985.00 | 1,894.00 | 1,920.00 | - | -2.64% | 394,069 |
| Jun 24, 2025 | 1,920.00 | 1,986.00 | 1,871.00 | 1,972.00 | - | -0.25% | 1,027,834 |
| Jun 23, 2025 | 1,870.00 | 1,977.00 | 1,831.00 | 1,977.00 | - | 4.44% | 665,391 |
| Jun 20, 2025 | 1,872.00 | 1,895.00 | 1,820.00 | 1,893.00 | - | 1.23% | 176,128 |
| Jun 19, 2025 | 1,886.00 | 1,892.00 | 1,853.00 | 1,870.00 | - | -0.85% | 175,199 |
| Jun 18, 2025 | 1,829.00 | 1,887.00 | 1,817.00 | 1,886.00 | - | 3.06% | 271,904 |
| Jun 17, 2025 | 1,820.00 | 1,865.00 | 1,805.00 | 1,830.00 | - | 0.83% | 219,741 |
| Jun 16, 2025 | 1,780.00 | 1,852.00 | 1,749.00 | 1,815.00 | - | 3.95% | 234,188 |
| Jun 13, 2025 | 1,801.00 | 1,845.00 | 1,720.00 | 1,746.00 | - | -3.05% | 290,245 |
| Jun 12, 2025 | 1,817.00 | 1,843.00 | 1,793.00 | 1,801.00 | - | -0.88% | 277,308 |
| Jun 11, 2025 | 1,788.00 | 1,837.00 | 1,745.00 | 1,817.00 | - | 1.96% | 283,463 |
| Jun 10, 2025 | 1,746.00 | 1,825.00 | 1,712.00 | 1,782.00 | - | 1.08% | 505,878 |
| Jun 9, 2025 | 1,711.00 | 1,768.00 | 1,710.00 | 1,763.00 | - | 3.34% | 342,118 |
| Jun 5, 2025 | 1,665.00 | 1,706.00 | 1,655.00 | 1,706.00 | - | 2.46% | 253,991 |
| Jun 4, 2025 | 1,640.00 | 1,710.00 | 1,640.00 | 1,665.00 | - | 1.40% | 247,012 |
| Jun 2, 2025 | 1,627.00 | 1,663.00 | 1,600.00 | 1,642.00 | - | 0.86% | 118,358 |
| May 30, 2025 | 1,607.00 | 1,643.00 | 1,580.00 | 1,628.00 | - | 1.31% | 85,144 |
| May 29, 2025 | 1,580.00 | 1,610.00 | 1,571.00 | 1,607.00 | - | 1.20% | 80,093 |
| May 28, 2025 | 1,535.00 | 1,594.00 | 1,535.00 | 1,588.00 | - | 3.79% | 108,160 |