JOYCITY Corporation (KOSDAQ:067000)
South Korea · Delayed Price · Currency is KRW 1,421.00
-79.00 (-5.27%)
At close: May 29, 2026
JOYCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,421.00 | 1,448.00 | 1,307.00 | 1,308.00 | 1,308.00 | -7.95% | 635,343 |
| May 29, 2026 | 1,500.00 | 1,535.00 | 1,390.00 | 1,421.00 | 1,421.00 | -5.27% | 433,537 |
| May 28, 2026 | 1,570.00 | 1,570.00 | 1,436.00 | 1,500.00 | 1,500.00 | -1.32% | 369,091 |
| May 27, 2026 | 1,650.00 | 1,677.00 | 1,462.00 | 1,520.00 | 1,520.00 | -7.37% | 988,624 |
| May 26, 2026 | 1,724.00 | 1,768.00 | 1,636.00 | 1,641.00 | 1,641.00 | -4.48% | 469,311 |
| May 22, 2026 | 1,561.00 | 1,726.00 | 1,561.00 | 1,718.00 | 1,718.00 | 10.06% | 286,066 |
| May 21, 2026 | 1,613.00 | 1,729.00 | 1,557.00 | 1,561.00 | 1,561.00 | -1.27% | 510,521 |
| May 20, 2026 | 1,666.00 | 1,668.00 | 1,556.00 | 1,581.00 | 1,581.00 | -5.10% | 426,996 |
| May 19, 2026 | 1,639.00 | 1,737.00 | 1,619.00 | 1,666.00 | 1,666.00 | -1.94% | 361,506 |
| May 18, 2026 | 1,729.00 | 1,742.00 | 1,565.00 | 1,699.00 | 1,699.00 | 0.18% | 392,660 |
| May 15, 2026 | 1,826.00 | 1,857.00 | 1,673.00 | 1,696.00 | 1,696.00 | -6.76% | 608,326 |
| May 14, 2026 | 1,785.00 | 1,930.00 | 1,785.00 | 1,819.00 | 1,819.00 | 1.90% | 518,461 |
| May 13, 2026 | 1,806.00 | 1,900.00 | 1,774.00 | 1,785.00 | 1,785.00 | -3.98% | 451,980 |
| May 12, 2026 | 1,915.00 | 1,930.00 | 1,799.00 | 1,859.00 | 1,859.00 | -2.92% | 381,020 |
| May 11, 2026 | 2,015.00 | 2,015.00 | 1,911.00 | 1,915.00 | 1,915.00 | -4.96% | 547,049 |
| May 8, 2026 | 2,070.00 | 2,100.00 | 1,999.00 | 2,015.00 | 2,015.00 | -2.42% | 443,624 |
| May 7, 2026 | 2,220.00 | 2,285.00 | 2,065.00 | 2,065.00 | 2,065.00 | -13.60% | 1,300,082 |
| May 6, 2026 | 2,440.00 | 2,465.00 | 2,340.00 | 2,390.00 | 2,390.00 | -0.83% | 584,383 |
| May 4, 2026 | 2,450.00 | 2,550.00 | 2,395.00 | 2,410.00 | 2,410.00 | -1.63% | 656,634 |
| Apr 30, 2026 | 2,465.00 | 2,525.00 | 2,435.00 | 2,450.00 | 2,450.00 | -0.41% | 263,709 |
| Apr 29, 2026 | 2,530.00 | 2,550.00 | 2,445.00 | 2,460.00 | 2,460.00 | -0.61% | 292,260 |
| Apr 28, 2026 | 2,460.00 | 2,520.00 | 2,440.00 | 2,475.00 | 2,475.00 | 0.61% | 295,353 |
| Apr 27, 2026 | 2,600.00 | 2,650.00 | 2,435.00 | 2,460.00 | 2,460.00 | -5.38% | 1,180,574 |
| Apr 24, 2026 | 2,505.00 | 2,635.00 | 2,470.00 | 2,600.00 | 2,600.00 | 3.79% | 317,418 |
| Apr 23, 2026 | 2,575.00 | 2,630.00 | 2,485.00 | 2,505.00 | 2,505.00 | -2.72% | 498,264 |
| Apr 22, 2026 | 2,620.00 | 2,620.00 | 2,520.00 | 2,575.00 | 2,575.00 | -0.19% | 279,918 |
| Apr 21, 2026 | 2,680.00 | 2,680.00 | 2,535.00 | 2,580.00 | 2,580.00 | -1.71% | 697,211 |
| Apr 20, 2026 | 2,760.00 | 2,760.00 | 2,625.00 | 2,625.00 | 2,625.00 | -2.60% | 456,797 |
| Apr 17, 2026 | 2,675.00 | 2,730.00 | 2,625.00 | 2,695.00 | 2,695.00 | 0.94% | 292,841 |
| Apr 16, 2026 | 2,735.00 | 2,750.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.38% | 496,284 |
| Apr 15, 2026 | 2,685.00 | 2,765.00 | 2,655.00 | 2,660.00 | 2,660.00 | -0.75% | 395,009 |
| Apr 14, 2026 | 2,750.00 | 2,750.00 | 2,620.00 | 2,680.00 | 2,680.00 | 0.37% | 512,486 |
| Apr 13, 2026 | 2,545.00 | 2,740.00 | 2,515.00 | 2,670.00 | 2,670.00 | 4.71% | 638,131 |
| Apr 10, 2026 | 2,555.00 | 2,590.00 | 2,500.00 | 2,550.00 | 2,550.00 | 0.20% | 440,294 |
| Apr 9, 2026 | 2,365.00 | 2,545.00 | 2,320.00 | 2,545.00 | 2,545.00 | 8.30% | 724,116 |
| Apr 8, 2026 | 2,320.00 | 2,390.00 | 2,270.00 | 2,350.00 | 2,350.00 | 4.68% | 310,537 |
| Apr 7, 2026 | 2,285.00 | 2,330.00 | 2,185.00 | 2,245.00 | 2,245.00 | -1.75% | 405,798 |
| Apr 6, 2026 | 2,310.00 | 2,360.00 | 2,260.00 | 2,285.00 | 2,285.00 | -1.08% | 148,116 |
| Apr 3, 2026 | 2,320.00 | 2,350.00 | 2,250.00 | 2,310.00 | 2,310.00 | 2.44% | 226,437 |
| Apr 2, 2026 | 2,440.00 | 2,445.00 | 2,235.00 | 2,255.00 | 2,255.00 | -7.20% | 348,247 |
| Apr 1, 2026 | 2,400.00 | 2,470.00 | 2,350.00 | 2,430.00 | 2,430.00 | 4.74% | 379,486 |
| Mar 31, 2026 | 2,295.00 | 2,430.00 | 2,255.00 | 2,320.00 | 2,320.00 | 0.87% | 574,911 |
| Mar 30, 2026 | 2,370.00 | 2,375.00 | 2,235.00 | 2,300.00 | 2,300.00 | -3.97% | 460,341 |
| Mar 27, 2026 | 2,300.00 | 2,525.00 | 2,290.00 | 2,395.00 | 2,395.00 | 2.35% | 1,121,846 |
| Mar 26, 2026 | 2,415.00 | 2,480.00 | 2,330.00 | 2,340.00 | 2,340.00 | -2.70% | 209,564 |
| Mar 25, 2026 | 2,395.00 | 2,515.00 | 2,395.00 | 2,405.00 | 2,405.00 | 2.12% | 343,059 |
| Mar 24, 2026 | 2,445.00 | 2,485.00 | 2,320.00 | 2,355.00 | 2,355.00 | -1.05% | 386,888 |
| Mar 23, 2026 | 2,465.00 | 2,475.00 | 2,340.00 | 2,380.00 | 2,380.00 | -6.30% | 465,651 |
| Mar 20, 2026 | 2,360.00 | 2,575.00 | 2,300.00 | 2,540.00 | 2,540.00 | 9.01% | 693,620 |
| Mar 19, 2026 | 2,495.00 | 2,495.00 | 2,300.00 | 2,330.00 | 2,330.00 | -7.36% | 749,454 |