JOYCITY Corporation (KOSDAQ:067000)
South Korea · Delayed Price · Currency is KRW 1,876.00
-79.00 (-4.04%)
At close: Oct 30, 2025
JOYCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,938.00 | 1,938.00 | 1,860.00 | 1,876.00 | 1,876.00 | -4.04% | 387,725 |
| Oct 29, 2025 | 2,000.00 | 2,025.00 | 1,927.00 | 1,955.00 | 1,955.00 | -2.25% | 248,878 |
| Oct 28, 2025 | 2,045.00 | 2,090.00 | 1,968.00 | 2,000.00 | 2,000.00 | -2.44% | 330,951 |
| Oct 27, 2025 | 1,850.00 | 2,085.00 | 1,828.00 | 2,050.00 | 2,050.00 | 12.14% | 1,648,851 |
| Oct 24, 2025 | 1,834.00 | 1,851.00 | 1,819.00 | 1,828.00 | 1,828.00 | -0.33% | 81,817 |
| Oct 23, 2025 | 1,804.00 | 1,878.00 | 1,783.00 | 1,834.00 | 1,834.00 | 1.66% | 167,830 |
| Oct 22, 2025 | 1,800.00 | 1,818.00 | 1,743.00 | 1,804.00 | 1,804.00 | 1.23% | 64,641 |
| Oct 21, 2025 | 1,804.00 | 1,844.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.22% | 112,285 |
| Oct 20, 2025 | 1,839.00 | 1,841.00 | 1,801.00 | 1,804.00 | 1,804.00 | -1.90% | 92,045 |
| Oct 17, 2025 | 1,845.00 | 1,854.00 | 1,815.00 | 1,839.00 | 1,839.00 | -0.59% | 118,477 |
| Oct 16, 2025 | 1,851.00 | 1,901.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.64% | 181,580 |
| Oct 15, 2025 | 1,835.00 | 1,874.00 | 1,794.00 | 1,862.00 | 1,862.00 | 1.20% | 156,507 |
| Oct 14, 2025 | 1,797.00 | 1,869.00 | 1,797.00 | 1,840.00 | 1,840.00 | 1.49% | 155,757 |
| Oct 13, 2025 | 1,741.00 | 1,900.00 | 1,741.00 | 1,813.00 | 1,813.00 | 0.89% | 393,211 |
| Oct 10, 2025 | 1,820.00 | 1,820.00 | 1,771.00 | 1,797.00 | 1,797.00 | -1.26% | 127,539 |
| Oct 2, 2025 | 1,715.00 | 1,825.00 | 1,715.00 | 1,820.00 | 1,820.00 | 6.12% | 125,463 |
| Oct 1, 2025 | 1,745.00 | 1,752.00 | 1,714.00 | 1,715.00 | 1,715.00 | -1.72% | 98,216 |
| Sep 30, 2025 | 1,788.00 | 1,865.00 | 1,742.00 | 1,745.00 | 1,745.00 | -2.40% | 108,142 |
| Sep 29, 2025 | 1,751.00 | 1,830.00 | 1,751.00 | 1,788.00 | 1,788.00 | 2.52% | 225,981 |
| Sep 26, 2025 | 1,790.00 | 1,790.00 | 1,741.00 | 1,744.00 | 1,744.00 | -2.57% | 98,454 |
| Sep 25, 2025 | 1,828.00 | 1,828.00 | 1,741.00 | 1,790.00 | 1,790.00 | -1.10% | 75,078 |
| Sep 24, 2025 | 1,826.00 | 1,837.00 | 1,793.00 | 1,810.00 | 1,810.00 | -0.93% | 86,755 |
| Sep 23, 2025 | 1,850.00 | 1,853.00 | 1,821.00 | 1,827.00 | 1,827.00 | -1.40% | 95,825 |
| Sep 22, 2025 | 1,840.00 | 1,888.00 | 1,821.00 | 1,853.00 | 1,853.00 | 0.22% | 183,921 |
| Sep 19, 2025 | 1,794.00 | 1,885.00 | 1,774.00 | 1,849.00 | 1,849.00 | 3.12% | 329,700 |
| Sep 18, 2025 | 1,763.00 | 1,819.00 | 1,763.00 | 1,793.00 | 1,793.00 | 1.88% | 118,452 |
| Sep 17, 2025 | 1,764.00 | 1,775.00 | 1,732.00 | 1,760.00 | 1,760.00 | -0.23% | 65,380 |
| Sep 16, 2025 | 1,714.00 | 1,850.00 | 1,712.00 | 1,764.00 | 1,764.00 | 2.92% | 212,476 |
| Sep 15, 2025 | 1,721.00 | 1,734.00 | 1,704.00 | 1,714.00 | 1,714.00 | -0.29% | 69,312 |
| Sep 12, 2025 | 1,684.00 | 1,736.00 | 1,684.00 | 1,719.00 | 1,719.00 | 1.12% | 111,011 |
| Sep 11, 2025 | 1,714.00 | 1,732.00 | 1,698.00 | 1,700.00 | 1,700.00 | -0.82% | 74,991 |
| Sep 10, 2025 | 1,712.00 | 1,780.00 | 1,712.00 | 1,714.00 | 1,714.00 | 0.18% | 68,068 |
| Sep 9, 2025 | 1,741.00 | 1,741.00 | 1,711.00 | 1,711.00 | 1,711.00 | -1.72% | 132,464 |
| Sep 8, 2025 | 1,722.00 | 1,741.00 | 1,715.00 | 1,741.00 | 1,741.00 | 1.16% | 46,981 |
| Sep 5, 2025 | 1,727.00 | 1,756.00 | 1,710.00 | 1,721.00 | 1,721.00 | -0.29% | 42,212 |
| Sep 4, 2025 | 1,757.00 | 1,759.00 | 1,720.00 | 1,726.00 | 1,726.00 | -0.23% | 59,014 |
| Sep 3, 2025 | 1,740.00 | 1,747.00 | 1,614.00 | 1,730.00 | 1,730.00 | -0.97% | 141,584 |
| Sep 2, 2025 | 1,717.00 | 1,749.00 | 1,717.00 | 1,747.00 | 1,747.00 | 1.16% | 72,307 |
| Sep 1, 2025 | 1,759.00 | 1,759.00 | 1,720.00 | 1,727.00 | 1,727.00 | -1.88% | 137,720 |
| Aug 29, 2025 | 1,817.00 | 1,817.00 | 1,754.00 | 1,760.00 | 1,760.00 | -1.23% | 105,714 |
| Aug 28, 2025 | 1,803.00 | 1,810.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.55% | 116,438 |
| Aug 27, 2025 | 1,837.00 | 1,844.00 | 1,790.00 | 1,810.00 | 1,810.00 | -1.42% | 232,175 |
| Aug 26, 2025 | 1,859.00 | 1,880.00 | 1,822.00 | 1,836.00 | 1,836.00 | -1.18% | 97,574 |
| Aug 25, 2025 | 1,865.00 | 1,892.00 | 1,855.00 | 1,858.00 | 1,858.00 | -0.54% | 108,514 |
| Aug 22, 2025 | 1,891.00 | 1,906.00 | 1,855.00 | 1,868.00 | 1,868.00 | -1.16% | 146,277 |
| Aug 21, 2025 | 1,900.00 | 1,990.00 | 1,884.00 | 1,890.00 | 1,890.00 | -0.53% | 423,026 |
| Aug 20, 2025 | 1,877.00 | 1,900.00 | 1,841.00 | 1,900.00 | 1,900.00 | 1.23% | 116,179 |
| Aug 19, 2025 | 1,854.00 | 1,913.00 | 1,840.00 | 1,877.00 | 1,877.00 | 1.24% | 165,299 |
| Aug 18, 2025 | 1,865.00 | 1,890.00 | 1,837.00 | 1,854.00 | 1,854.00 | -0.59% | 121,467 |
| Aug 14, 2025 | 1,885.00 | 1,935.00 | 1,859.00 | 1,865.00 | 1,865.00 | -1.17% | 137,625 |