JOYCITY Corporation (KOSDAQ:067000)
South Korea
· Delayed Price · Currency is KRW 2,255.00
-65.00 (-2.80%)
At close: Dec 5, 2025
JOYCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,320.00 | 2,360.00 | 2,230.00 | 2,255.00 | 2,255.00 | -2.80% | 1,322,128 |
| Dec 4, 2025 | 2,315.00 | 2,405.00 | 2,265.00 | 2,320.00 | 2,320.00 | -0.43% | 1,865,527 |
| Dec 3, 2025 | 2,245.00 | 2,580.00 | 2,235.00 | 2,330.00 | 2,330.00 | 5.19% | 13,797,200 |
| Dec 2, 2025 | 2,255.00 | 2,330.00 | 2,210.00 | 2,215.00 | 2,215.00 | -2.85% | 1,671,970 |
| Dec 1, 2025 | 2,245.00 | 2,295.00 | 2,150.00 | 2,280.00 | 2,280.00 | 0.22% | 2,575,531 |
| Nov 28, 2025 | 2,360.00 | 2,435.00 | 2,240.00 | 2,275.00 | 2,275.00 | -5.01% | 3,895,332 |
| Nov 27, 2025 | 2,045.00 | 2,510.00 | 1,979.00 | 2,395.00 | 2,395.00 | 18.27% | 18,434,948 |
| Nov 26, 2025 | 1,891.00 | 2,145.00 | 1,867.00 | 2,025.00 | 2,025.00 | 7.94% | 10,537,433 |
| Nov 25, 2025 | 1,953.00 | 1,999.00 | 1,845.00 | 1,876.00 | 1,876.00 | -3.94% | 2,464,106 |
| Nov 24, 2025 | 2,115.00 | 2,175.00 | 1,904.00 | 1,953.00 | 1,953.00 | -3.79% | 5,570,071 |
| Nov 21, 2025 | 2,200.00 | 2,220.00 | 2,010.00 | 2,030.00 | 2,030.00 | -8.56% | 4,141,983 |
| Nov 20, 2025 | 2,115.00 | 2,450.00 | 2,050.00 | 2,220.00 | 2,220.00 | 10.45% | 28,423,070 |
| Nov 19, 2025 | 1,579.00 | 2,010.00 | 1,552.00 | 2,010.00 | 2,010.00 | 29.84% | 6,236,487 |
| Nov 18, 2025 | 1,527.00 | 1,613.00 | 1,527.00 | 1,548.00 | 1,548.00 | -0.45% | 119,541 |
| Nov 17, 2025 | 1,620.00 | 1,620.00 | 1,545.00 | 1,555.00 | 1,555.00 | -2.69% | 203,757 |
| Nov 14, 2025 | 1,608.00 | 1,631.00 | 1,567.00 | 1,598.00 | 1,598.00 | -0.62% | 192,635 |
| Nov 13, 2025 | 1,659.00 | 1,707.00 | 1,525.00 | 1,608.00 | 1,608.00 | -3.02% | 1,336,995 |
| Nov 12, 2025 | 1,716.00 | 1,762.00 | 1,545.00 | 1,658.00 | 1,658.00 | -3.38% | 952,369 |
| Nov 11, 2025 | 1,862.00 | 1,896.00 | 1,670.00 | 1,716.00 | 1,716.00 | -8.92% | 1,012,577 |
| Nov 10, 2025 | 1,815.00 | 1,899.00 | 1,815.00 | 1,884.00 | 1,884.00 | 2.84% | 108,880 |
| Nov 7, 2025 | 1,870.00 | 1,871.00 | 1,815.00 | 1,832.00 | 1,832.00 | -2.60% | 268,241 |
| Nov 6, 2025 | 1,889.00 | 1,905.00 | 1,850.00 | 1,881.00 | 1,881.00 | -0.42% | 109,415 |
| Nov 5, 2025 | 1,915.00 | 1,915.00 | 1,805.00 | 1,889.00 | 1,889.00 | -0.37% | 218,270 |
| Nov 4, 2025 | 1,875.00 | 1,921.00 | 1,860.00 | 1,896.00 | 1,896.00 | 1.12% | 220,486 |
| Nov 3, 2025 | 1,895.00 | 1,955.00 | 1,865.00 | 1,875.00 | 1,875.00 | -0.05% | 180,897 |
| Oct 31, 2025 | 1,939.00 | 1,955.00 | 1,835.00 | 1,876.00 | 1,876.00 | - | 225,616 |
| Oct 30, 2025 | 1,938.00 | 1,938.00 | 1,860.00 | 1,876.00 | 1,876.00 | -4.04% | 388,003 |
| 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 |