JOYWORKS&Co Co., Ltd. (KOSDAQ:309930)
South Korea · Delayed Price · Currency is KRW 860.00
-60.00 (-6.52%)
At close: Aug 24, 2026
JOYWORKS&Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 920.00 | 923.00 | 830.00 | 860.00 | 860.00 | -6.52% | 151,176 |
| Aug 21, 2026 | 931.00 | 949.00 | 890.00 | 920.00 | 920.00 | -0.11% | 94,078 |
| Aug 20, 2026 | 939.00 | 944.00 | 852.00 | 921.00 | 921.00 | -1.71% | 114,291 |
| Aug 19, 2026 | 944.00 | 956.00 | 900.00 | 937.00 | 937.00 | -0.74% | 31,191 |
| Aug 18, 2026 | 984.00 | 989.00 | 909.00 | 944.00 | 944.00 | -4.84% | 142,112 |
| Aug 14, 2026 | 995.00 | 1,036.00 | 961.00 | 992.00 | 992.00 | -1.20% | 74,767 |
| Aug 13, 2026 | 985.00 | 1,054.00 | 971.00 | 1,004.00 | 1,004.00 | 1.93% | 112,346 |
| Aug 12, 2026 | 1,019.00 | 1,050.00 | 961.00 | 985.00 | 985.00 | -3.34% | 87,413 |
| Aug 11, 2026 | 985.00 | 1,080.00 | 945.00 | 1,019.00 | 1,019.00 | 7.04% | 299,894 |
| Aug 10, 2026 | 918.00 | 959.00 | 893.00 | 952.00 | 952.00 | 2.70% | 132,566 |
| Aug 7, 2026 | 885.00 | 933.00 | 841.00 | 927.00 | 927.00 | 5.58% | 247,875 |
| Aug 6, 2026 | 936.00 | 965.00 | 854.00 | 878.00 | 878.00 | -6.40% | 251,285 |
| Aug 5, 2026 | 952.00 | 997.00 | 910.00 | 938.00 | 938.00 | -2.39% | 203,014 |
| Aug 4, 2026 | 930.00 | 973.00 | 910.00 | 961.00 | 961.00 | 2.34% | 223,126 |
| Aug 3, 2026 | 1,081.00 | 1,180.00 | 935.00 | 939.00 | 939.00 | -14.87% | 987,739 |
| Jul 31, 2026 | 849.00 | 1,103.00 | 839.00 | 1,103.00 | 1,103.00 | 29.92% | 1,313,314 |
| Jul 30, 2026 | 803.00 | 868.00 | 803.00 | 849.00 | 849.00 | 1.68% | 99,252 |
| Jul 29, 2026 | 821.00 | 859.00 | 780.00 | 835.00 | 835.00 | -2.00% | 139,189 |
| Jul 28, 2026 | 820.00 | 868.00 | 774.00 | 852.00 | 852.00 | 3.90% | 62,801 |
| Jul 27, 2026 | 750.00 | 880.00 | 750.00 | 820.00 | 820.00 | 2.76% | 35,844 |
| Jul 24, 2026 | 785.00 | 835.00 | 756.00 | 798.00 | 798.00 | 1.66% | 55,013 |
| Jul 23, 2026 | 818.00 | 851.00 | 785.00 | 785.00 | 785.00 | -3.33% | 91,963 |
| Jul 22, 2026 | 812.00 | 876.00 | 800.00 | 812.00 | 812.00 | - | 62,248 |
| Jul 21, 2026 | 811.00 | 891.00 | 771.00 | 812.00 | 812.00 | 0.25% | 59,099 |
| Jul 20, 2026 | 865.00 | 867.00 | 780.00 | 810.00 | 810.00 | -6.90% | 41,151 |
| Jul 16, 2026 | 844.00 | 887.00 | 839.00 | 870.00 | 870.00 | 5.58% | 60,198 |
| Jul 15, 2026 | 808.00 | 900.00 | 808.00 | 824.00 | 824.00 | 1.98% | 74,061 |
| Jul 14, 2026 | 845.00 | 860.00 | 775.00 | 808.00 | 808.00 | -4.38% | 145,857 |
| Jul 13, 2026 | 925.00 | 925.00 | 840.00 | 845.00 | 845.00 | -8.65% | 128,346 |
| Jul 10, 2026 | 1,099.00 | 1,099.00 | 864.00 | 925.00 | 925.00 | -0.75% | 276,763 |
| Jul 9, 2026 | 955.00 | 1,038.00 | 907.00 | 932.00 | 932.00 | -1.58% | 300,930 |
| Jul 8, 2026 | 850.00 | 990.00 | 790.00 | 947.00 | 947.00 | 14.65% | 492,379 |
| Jul 7, 2026 | 721.00 | 826.00 | 721.00 | 826.00 | 826.00 | 8.54% | 304,207 |
| Jul 6, 2026 | 686.00 | 877.00 | 686.00 | 761.00 | 761.00 | 10.93% | 904,045 |
| Jul 3, 2026 | 705.00 | 710.00 | 630.00 | 686.00 | 686.00 | -4.99% | 383,577 |
| Jul 2, 2026 | 635.00 | 791.00 | 615.00 | 722.00 | 722.00 | 17.97% | 1,429,113 |
| Jul 1, 2026 | 670.00 | 677.00 | 588.00 | 612.00 | 612.00 | -2.86% | 297,947 |
| Jun 30, 2026 | 613.00 | 669.00 | 600.00 | 630.00 | 630.00 | 1.45% | 220,608 |
| Jun 29, 2026 | 661.00 | 710.00 | 616.00 | 621.00 | 621.00 | -6.05% | 334,142 |
| Jun 26, 2026 | 615.00 | 730.00 | 609.00 | 661.00 | 661.00 | 7.48% | 397,560 |
| Jun 25, 2026 | 727.00 | 774.00 | 611.00 | 615.00 | 615.00 | -15.06% | 450,677 |
| Jun 24, 2026 | 714.00 | 910.00 | 710.00 | 724.00 | 724.00 | 1.40% | 1,261,734 |
| Jun 23, 2026 | 846.00 | 866.00 | 688.00 | 714.00 | 714.00 | -18.03% | 773,901 |
| Jun 22, 2026 | 830.00 | 965.00 | 811.00 | 871.00 | 871.00 | -11.66% | 866,622 |
| Jun 19, 2026 | 1,192.00 | 1,198.00 | 971.00 | 986.00 | 986.00 | -18.11% | 271,085 |
| Jun 18, 2026 | 1,269.00 | 1,349.00 | 1,141.00 | 1,204.00 | 1,204.00 | -25.95% | 1,794,480 |
| Jun 17, 2026 | 1,626.00 | 1,788.00 | 1,526.00 | 1,626.00 | 1,626.00 | - | 26,411 |
| Jun 16, 2026 | 1,600.00 | 1,660.00 | 1,540.00 | 1,626.00 | 1,626.00 | 1.63% | 25,759 |
| Jun 15, 2026 | 1,574.00 | 1,696.00 | 1,572.00 | 1,600.00 | 1,600.00 | 3.83% | 50,632 |
| Jun 12, 2026 | 1,607.00 | 1,635.00 | 1,508.00 | 1,541.00 | 1,541.00 | 2.39% | 30,215 |