JOYWORKS&Co Co., Ltd. (KOSDAQ:309930)
South Korea · Delayed Price · Currency is KRW 835.00
+20.00 (2.45%)
At close: Mar 31, 2026
JOYWORKS&Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 859.00 | 860.00 | 827.00 | 854.00 | 854.00 | 2.28% | 101,836 |
| Mar 31, 2026 | 810.00 | 890.00 | 810.00 | 835.00 | 835.00 | 2.45% | 114,339 |
| Mar 30, 2026 | 827.00 | 842.00 | 803.00 | 815.00 | 815.00 | -1.45% | 35,326 |
| Mar 27, 2026 | 839.00 | 839.00 | 805.00 | 827.00 | 827.00 | - | 55,314 |
| Mar 26, 2026 | 823.00 | 847.00 | 811.00 | 827.00 | 827.00 | 1.35% | 47,346 |
| Mar 25, 2026 | 825.00 | 854.00 | 795.00 | 816.00 | 816.00 | -1.09% | 93,213 |
| Mar 24, 2026 | 870.00 | 910.00 | 809.00 | 825.00 | 825.00 | -1.20% | 109,823 |
| Mar 23, 2026 | 865.00 | 1,005.00 | 809.00 | 835.00 | 835.00 | -1.65% | 681,346 |
| Mar 20, 2026 | 866.00 | 866.00 | 816.00 | 849.00 | 849.00 | -0.12% | 60,000 |
| Mar 19, 2026 | 855.00 | 880.00 | 809.00 | 850.00 | 850.00 | -0.58% | 23,790 |
| Mar 18, 2026 | 880.00 | 883.00 | 851.00 | 855.00 | 855.00 | -0.93% | 14,966 |
| Mar 17, 2026 | 890.00 | 890.00 | 823.00 | 863.00 | 863.00 | 2.62% | 73,831 |
| Mar 16, 2026 | 850.00 | 854.00 | 820.00 | 841.00 | 841.00 | -1.06% | 44,828 |
| Mar 13, 2026 | 841.00 | 850.00 | 811.00 | 850.00 | 850.00 | 1.07% | 81,985 |
| Mar 12, 2026 | 848.00 | 848.00 | 816.00 | 841.00 | 841.00 | -0.59% | 42,650 |
| Mar 11, 2026 | 852.00 | 878.00 | 827.00 | 846.00 | 846.00 | -0.82% | 107,372 |
| Mar 10, 2026 | 928.00 | 928.00 | 830.00 | 853.00 | 853.00 | -7.98% | 111,508 |
| Mar 9, 2026 | 888.00 | 938.00 | 800.00 | 927.00 | 927.00 | 3.58% | 89,836 |
| Mar 6, 2026 | 895.00 | 915.00 | 843.00 | 895.00 | 895.00 | - | 103,872 |
| Mar 5, 2026 | 949.00 | 949.00 | 883.00 | 895.00 | 895.00 | -2.82% | 95,472 |
| Mar 4, 2026 | 950.00 | 952.00 | 868.00 | 921.00 | 921.00 | -3.05% | 94,810 |
| Mar 3, 2026 | 904.00 | 955.00 | 868.00 | 950.00 | 950.00 | 5.09% | 155,209 |
| Feb 27, 2026 | 930.00 | 930.00 | 893.00 | 904.00 | 904.00 | -2.80% | 101,888 |
| Feb 26, 2026 | 963.00 | 968.00 | 920.00 | 930.00 | 930.00 | -3.43% | 81,660 |
| Feb 25, 2026 | 983.00 | 984.00 | 941.00 | 963.00 | 963.00 | -2.03% | 91,058 |
| Feb 24, 2026 | 980.00 | 990.00 | 933.00 | 983.00 | 983.00 | 0.31% | 69,735 |
| Feb 23, 2026 | 955.00 | 980.00 | 930.00 | 980.00 | 980.00 | 2.62% | 108,346 |
| Feb 20, 2026 | 988.00 | 989.00 | 911.00 | 955.00 | 955.00 | -3.34% | 253,777 |
| Feb 19, 2026 | 1,019.00 | 1,019.00 | 986.00 | 988.00 | 988.00 | -3.42% | 110,617 |
| Feb 13, 2026 | 1,026.00 | 1,049.00 | 990.00 | 1,023.00 | 1,023.00 | -0.29% | 146,097 |
| Feb 12, 2026 | 1,017.00 | 1,039.00 | 1,010.00 | 1,026.00 | 1,026.00 | - | 73,461 |
| Feb 11, 2026 | 1,035.00 | 1,048.00 | 1,014.00 | 1,026.00 | 1,026.00 | -0.87% | 80,206 |
| Feb 10, 2026 | 1,022.00 | 1,048.00 | 1,011.00 | 1,035.00 | 1,035.00 | 1.27% | 102,356 |
| Feb 9, 2026 | 1,022.00 | 1,046.00 | 994.00 | 1,022.00 | 1,022.00 | - | 114,244 |
| Feb 6, 2026 | 1,035.00 | 1,035.00 | 982.00 | 1,022.00 | 1,022.00 | -1.26% | 122,681 |
| Feb 5, 2026 | 1,060.00 | 1,060.00 | 982.00 | 1,035.00 | 1,035.00 | 0.19% | 147,478 |
| Feb 4, 2026 | 1,052.00 | 1,052.00 | 1,016.00 | 1,033.00 | 1,033.00 | 0.58% | 112,633 |
| Feb 3, 2026 | 1,026.00 | 1,051.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.10% | 93,435 |
| Feb 2, 2026 | 1,041.00 | 1,061.00 | 1,008.00 | 1,026.00 | 1,026.00 | -2.01% | 72,804 |
| Jan 30, 2026 | 1,067.00 | 1,079.00 | 1,000.00 | 1,047.00 | 1,047.00 | -1.87% | 291,345 |
| Jan 29, 2026 | 1,089.00 | 1,100.00 | 991.00 | 1,067.00 | 1,067.00 | -3.18% | 381,165 |
| Jan 28, 2026 | 1,157.00 | 1,158.00 | 1,090.00 | 1,102.00 | 1,102.00 | -4.17% | 172,729 |
| Jan 27, 2026 | 1,140.00 | 1,150.00 | 1,133.00 | 1,150.00 | 1,150.00 | - | 49,256 |
| Jan 26, 2026 | 1,132.00 | 1,178.00 | 1,107.00 | 1,150.00 | 1,150.00 | 1.59% | 251,206 |
| Jan 23, 2026 | 1,115.00 | 1,149.00 | 1,070.00 | 1,132.00 | 1,132.00 | 0.71% | 222,120 |
| Jan 22, 2026 | 1,180.00 | 1,180.00 | 1,081.00 | 1,124.00 | 1,124.00 | -0.79% | 391,167 |
| Jan 21, 2026 | 1,106.00 | 1,168.00 | 1,106.00 | 1,133.00 | 1,133.00 | 1.16% | 136,645 |
| Jan 20, 2026 | 1,099.00 | 1,142.00 | 1,061.00 | 1,120.00 | 1,120.00 | 1.91% | 144,885 |
| Jan 19, 2026 | 1,056.00 | 1,128.00 | 1,056.00 | 1,099.00 | 1,099.00 | -3.09% | 174,944 |
| Jan 16, 2026 | 1,083.00 | 1,199.00 | 1,083.00 | 1,134.00 | 1,134.00 | 4.81% | 491,943 |