UK markets closed

JOYCITY Corporation (067000.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,495.00-5.00 (-0.20%)
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,520.002,535.002,485.002,495.002,495.00141,720
02 May 20242,470.002,535.002,440.002,500.002,500.00243,021
30 Apr 20242,460.002,490.002,435.002,480.002,480.00151,000
29 Apr 20242,445.002,495.002,445.002,470.002,470.00112,769
26 Apr 20242,485.002,485.002,430.002,445.002,445.00106,048
25 Apr 20242,480.002,485.002,440.002,480.002,480.0081,579
24 Apr 20242,475.002,510.002,460.002,500.002,500.00133,414
23 Apr 20242,440.002,490.002,425.002,440.002,440.00145,684
22 Apr 20242,425.002,465.002,410.002,435.002,435.00192,852
19 Apr 20242,500.002,505.002,375.002,410.002,410.00389,449
18 Apr 20242,420.002,500.002,420.002,495.002,495.00124,999
17 Apr 20242,435.002,500.002,410.002,425.002,425.00205,203
16 Apr 20242,480.002,480.002,390.002,425.002,425.00536,720
15 Apr 20242,500.002,545.002,460.002,500.002,500.00250,363
12 Apr 20242,570.002,615.002,510.002,545.002,545.00192,196
11 Apr 20242,575.002,590.002,515.002,580.002,580.00124,463
09 Apr 20242,560.002,610.002,550.002,555.002,555.00129,456
08 Apr 20242,615.002,645.002,560.002,565.002,565.00149,056
05 Apr 20242,630.002,655.002,590.002,615.002,615.00224,901
04 Apr 20242,695.002,725.002,620.002,630.002,630.00356,039
03 Apr 20242,740.002,740.002,665.002,675.002,675.00226,175
02 Apr 20242,870.002,895.002,700.002,725.002,725.00697,913
01 Apr 20242,765.002,880.002,745.002,870.002,870.00624,915
29 Mar 20242,880.002,915.002,680.002,745.002,745.00830,785
28 Mar 20242,945.002,950.002,825.002,860.002,860.00618,932
27 Mar 20242,900.003,020.002,875.002,945.002,945.00917,231
26 Mar 20242,810.002,900.002,775.002,900.002,900.00438,095
25 Mar 20242,755.002,820.002,725.002,810.002,810.00306,863
22 Mar 20242,795.002,795.002,730.002,735.002,735.00207,916
21 Mar 20242,780.002,845.002,770.002,780.002,780.00307,899
20 Mar 20242,805.002,865.002,740.002,775.002,775.00289,829
19 Mar 20242,820.002,825.002,780.002,805.002,805.00205,832
18 Mar 20242,775.002,825.002,760.002,780.002,780.00128,668
15 Mar 20242,835.002,835.002,760.002,800.002,800.00215,796
14 Mar 20242,850.002,865.002,815.002,835.002,835.00131,355
13 Mar 20242,840.002,870.002,805.002,865.002,865.00181,023
12 Mar 20242,800.002,870.002,790.002,855.002,855.00271,054
11 Mar 20242,730.002,825.002,730.002,800.002,800.00381,577
08 Mar 20242,800.002,800.002,710.002,720.002,720.00264,955
07 Mar 20242,700.002,790.002,680.002,770.002,770.00219,451
06 Mar 20242,730.002,770.002,670.002,700.002,700.00468,062
05 Mar 20242,930.002,935.002,750.002,770.002,770.001,099,331
04 Mar 20242,930.002,985.002,910.002,910.002,910.00265,239
29 Feb 20243,030.003,030.002,925.002,930.002,930.00540,358
28 Feb 20243,100.003,135.003,025.003,035.003,035.00478,230
27 Feb 20243,005.003,115.002,965.003,100.003,100.00772,879
26 Feb 20243,005.003,020.002,965.003,000.003,000.00194,615
23 Feb 20242,965.003,015.002,930.003,005.003,005.00206,509
22 Feb 20243,005.003,025.002,940.002,965.002,965.00372,713
21 Feb 20243,065.003,065.002,995.003,000.003,000.00422,483
20 Feb 20243,080.003,140.003,045.003,050.003,050.00562,067
19 Feb 20243,045.003,120.003,035.003,065.003,065.00389,783
16 Feb 20243,105.003,110.002,995.003,040.003,040.00769,370
15 Feb 20243,115.003,160.003,070.003,070.003,070.00498,181
14 Feb 20243,045.003,130.002,975.003,115.003,115.00343,482
13 Feb 20242,985.003,090.002,985.003,080.003,080.00463,463
08 Feb 20242,935.003,070.002,935.002,980.002,980.00641,523
07 Feb 20243,000.003,030.002,905.002,920.002,920.00519,897
06 Feb 20243,070.003,135.002,980.002,995.002,995.00764,340
05 Feb 20243,185.003,255.003,075.003,075.003,075.001,016,414
02 Feb 20243,215.003,420.003,165.003,190.003,190.003,057,818
01 Feb 20243,250.003,290.003,120.003,205.003,205.001,699,145
31 Jan 20243,165.003,540.003,165.003,230.003,230.009,014,514
30 Jan 20243,110.003,230.003,085.003,230.003,230.001,444,248
29 Jan 20243,255.003,305.003,060.003,100.003,100.001,858,672
26 Jan 20243,460.003,475.003,240.003,340.003,340.006,894,838
25 Jan 20243,300.003,320.003,135.003,220.003,220.004,540,151
24 Jan 20243,040.003,800.003,030.003,465.003,465.0028,855,640
23 Jan 20242,925.003,115.002,925.003,030.003,030.001,280,304
22 Jan 20243,200.003,250.002,975.002,975.002,975.002,081,793
19 Jan 20242,970.002,970.002,865.002,935.002,935.00706,466
18 Jan 20242,720.002,935.002,720.002,880.002,880.00391,093
17 Jan 20242,865.002,875.002,705.002,740.002,740.00407,097
16 Jan 20242,875.002,935.002,815.002,870.002,870.00167,068
15 Jan 20242,920.002,945.002,865.002,910.002,910.00193,013
12 Jan 20243,080.003,100.002,920.002,920.002,920.00620,347
11 Jan 20243,050.003,125.003,025.003,110.003,110.00624,970
10 Jan 20243,105.003,145.003,005.003,010.003,010.00440,496
09 Jan 20243,015.003,140.002,995.003,100.003,100.00858,536
08 Jan 20242,995.003,055.002,945.003,010.003,010.00582,270
05 Jan 20243,030.003,090.002,990.003,040.003,040.00625,859
04 Jan 20242,975.003,070.002,890.002,975.002,975.00763,478
03 Jan 20242,845.003,065.002,795.002,975.002,975.001,421,637
02 Jan 20242,715.002,880.002,700.002,845.002,845.00364,949
28 Dec 20232,710.002,740.002,700.002,720.002,720.00180,671
27 Dec 20232,680.002,745.002,590.002,710.002,710.00435,242
26 Dec 20232,820.003,235.002,640.002,660.002,660.003,916,795
22 Dec 20233,010.003,035.002,770.002,850.002,850.00602,535
21 Dec 20232,915.003,025.002,900.003,000.003,000.00267,770
20 Dec 20232,910.003,000.002,910.002,950.002,950.00245,156
19 Dec 20232,900.002,970.002,875.002,905.002,905.00181,235
18 Dec 20232,905.003,020.002,900.002,900.002,900.00280,845
15 Dec 20232,955.002,985.002,890.002,905.002,905.00410,504
14 Dec 20232,925.003,175.002,920.002,955.002,955.002,007,758
13 Dec 20232,840.002,920.002,790.002,870.002,870.00274,995
12 Dec 20232,825.002,840.002,730.002,830.002,830.00257,702
11 Dec 20232,870.002,885.002,805.002,815.002,815.00179,808
08 Dec 20232,900.002,940.002,845.002,870.002,870.00245,327
07 Dec 20232,980.002,980.002,770.002,885.002,885.00297,896
06 Dec 20232,820.002,965.002,820.002,945.002,945.00420,895
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...