JOYWORKS&Co Co., Ltd. (KOSDAQ:309930)
South Korea · Delayed Price · Currency is KRW 930.00
-33.00 (-3.43%)
At close: Feb 26, 2026
JOYWORKS&Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1,149.00 | 1,172.00 | 1,041.00 | 1,082.00 | 1,082.00 | -5.83% | 488,857 |
| Jan 14, 2026 | 1,153.00 | 1,173.00 | 1,130.00 | 1,149.00 | 1,149.00 | -2.13% | 179,085 |
| Jan 13, 2026 | 1,200.00 | 1,235.00 | 1,151.00 | 1,174.00 | 1,174.00 | -0.76% | 329,200 |
| Jan 12, 2026 | 1,171.00 | 1,239.00 | 1,118.00 | 1,183.00 | 1,183.00 | 0.77% | 770,710 |
| Jan 9, 2026 | 1,162.00 | 1,313.00 | 1,157.00 | 1,174.00 | 1,174.00 | -6.83% | 2,386,225 |
| Jan 8, 2026 | 1,401.00 | 1,401.00 | 1,260.00 | 1,260.00 | 1,260.00 | -30.00% | 3,099,316 |
| Jan 7, 2026 | 1,750.00 | 2,190.00 | 1,703.00 | 1,800.00 | 1,800.00 | 2.39% | 1,713,655 |
| Jan 6, 2026 | 1,876.00 | 1,876.00 | 1,741.00 | 1,758.00 | 1,758.00 | -6.39% | 173,428 |
| Jan 5, 2026 | 1,893.00 | 1,946.00 | 1,720.00 | 1,878.00 | 1,878.00 | -8.39% | 194,273 |
| Jan 2, 2026 | 2,050.00 | 2,115.00 | 2,000.00 | 2,050.00 | 2,050.00 | - | 37,607 |
| Dec 30, 2025 | 2,050.00 | 2,205.00 | 1,995.00 | 2,050.00 | 2,050.00 | - | 26,977 |
| Dec 29, 2025 | 2,005.00 | 2,085.00 | 1,986.00 | 2,050.00 | 2,050.00 | 2.24% | 32,110 |
| Dec 26, 2025 | 2,060.00 | 2,220.00 | 1,981.00 | 2,005.00 | 2,005.00 | -4.30% | 160,643 |
| Dec 24, 2025 | 1,925.00 | 2,240.00 | 1,886.00 | 2,095.00 | 2,095.00 | 11.08% | 286,609 |
| Dec 23, 2025 | 1,933.00 | 1,933.00 | 1,860.00 | 1,886.00 | 1,886.00 | -0.42% | 36,248 |
| Dec 22, 2025 | 1,974.00 | 1,974.00 | 1,859.00 | 1,894.00 | 1,894.00 | -4.05% | 65,047 |
| Dec 19, 2025 | 2,080.00 | 2,115.00 | 1,944.00 | 1,974.00 | 1,974.00 | -4.41% | 77,332 |
| Dec 18, 2025 | 2,050.00 | 2,115.00 | 1,998.00 | 2,065.00 | 2,065.00 | 0.73% | 55,600 |
| Dec 17, 2025 | 2,055.00 | 2,205.00 | 1,975.00 | 2,050.00 | 2,050.00 | -0.24% | 119,474 |
| Dec 16, 2025 | 2,170.00 | 2,265.00 | 2,005.00 | 2,055.00 | 2,055.00 | -4.42% | 159,425 |
| Dec 15, 2025 | 1,905.00 | 2,195.00 | 1,905.00 | 2,150.00 | 2,150.00 | 11.98% | 355,605 |
| Dec 12, 2025 | 1,960.00 | 1,960.00 | 1,888.00 | 1,920.00 | 1,920.00 | -0.31% | 59,382 |