JOYCITY Corporation (KOSDAQ:067000)
South Korea · Delayed Price · Currency is KRW 1,793.00
+33.00 (1.88%)
At close: Sep 18, 2025
JOYCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,763.00 | 1,819.00 | 1,763.00 | 1,793.00 | 1,793.00 | 1.88% | 116,316 |
| 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 |
| Aug 13, 2025 | 1,906.00 | 1,927.00 | 1,850.00 | 1,887.00 | 1,887.00 | -0.94% | 194,285 |
| Aug 12, 2025 | 1,928.00 | 1,951.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.68% | 121,152 |
| Aug 11, 2025 | 1,932.00 | 1,970.00 | 1,904.00 | 1,918.00 | 1,918.00 | -0.72% | 240,283 |
| Aug 8, 2025 | 1,934.00 | 2,050.00 | 1,923.00 | 1,932.00 | 1,932.00 | -0.10% | 723,463 |
| Aug 7, 2025 | 1,887.00 | 1,934.00 | 1,880.00 | 1,934.00 | 1,934.00 | 2.49% | 97,080 |
| Aug 6, 2025 | 1,878.00 | 1,900.00 | 1,858.00 | 1,887.00 | 1,887.00 | 0.53% | 105,311 |
| Aug 5, 2025 | 1,852.00 | 1,901.00 | 1,852.00 | 1,877.00 | 1,877.00 | 0.91% | 93,748 |
| Aug 4, 2025 | 1,830.00 | 1,870.00 | 1,819.00 | 1,860.00 | 1,860.00 | 1.53% | 128,008 |
| Aug 1, 2025 | 1,945.00 | 1,945.00 | 1,826.00 | 1,832.00 | 1,832.00 | -3.88% | 302,474 |
| Jul 31, 2025 | 1,928.00 | 1,960.00 | 1,884.00 | 1,906.00 | 1,906.00 | -1.09% | 213,899 |
| Jul 30, 2025 | 1,937.00 | 1,972.00 | 1,911.00 | 1,927.00 | 1,927.00 | -0.46% | 184,794 |
| Jul 29, 2025 | 1,947.00 | 1,978.00 | 1,922.00 | 1,936.00 | 1,936.00 | -0.51% | 176,594 |
| Jul 28, 2025 | 1,993.00 | 2,040.00 | 1,940.00 | 1,946.00 | 1,946.00 | -2.70% | 335,993 |
| Jul 25, 2025 | 2,030.00 | 2,100.00 | 2,000.00 | 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 | 2,010.00 | -5.85% | 575,455 |
| Jul 23, 2025 | 2,205.00 | 2,205.00 | 2,115.00 | 2,135.00 | 2,135.00 | -3.17% | 337,709 |
| Jul 22, 2025 | 2,255.00 | 2,260.00 | 2,185.00 | 2,205.00 | 2,205.00 | -2.43% | 336,370 |
| Jul 21, 2025 | 2,295.00 | 2,295.00 | 2,230.00 | 2,260.00 | 2,260.00 | 0.44% | 354,928 |
| Jul 18, 2025 | 2,290.00 | 2,325.00 | 2,230.00 | 2,250.00 | 2,250.00 | -1.32% | 310,688 |
| Jul 17, 2025 | 2,325.00 | 2,360.00 | 2,225.00 | 2,280.00 | 2,280.00 | -2.56% | 405,163 |
| Jul 16, 2025 | 2,360.00 | 2,410.00 | 2,310.00 | 2,340.00 | 2,340.00 | -1.47% | 585,362 |
| Jul 15, 2025 | 2,360.00 | 2,395.00 | 2,320.00 | 2,375.00 | 2,375.00 | -0.21% | 422,079 |
| Jul 14, 2025 | 2,430.00 | 2,440.00 | 2,365.00 | 2,380.00 | 2,380.00 | -1.86% | 505,962 |
| Jul 11, 2025 | 2,435.00 | 2,560.00 | 2,420.00 | 2,425.00 | 2,425.00 | -0.61% | 1,450,061 |
| Jul 10, 2025 | 2,455.00 | 2,515.00 | 2,420.00 | 2,440.00 | 2,440.00 | -0.20% | 1,458,414 |