JOYWORKS&Co Co., Ltd. (KOSDAQ:309930)
South Korea · Delayed Price · Currency is KRW 1,878.00
-87.00 (-4.43%)
At close: Apr 29, 2026
JOYWORKS&Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,878.00 | 1,878.00 | 1,670.00 | 1,842.00 | 1,842.00 | -1.92% | 654,891 |
| Apr 29, 2026 | 2,000.00 | 2,000.00 | 1,866.00 | 1,878.00 | 1,878.00 | -4.43% | 549,552 |
| Apr 28, 2026 | 1,920.00 | 1,990.00 | 1,817.00 | 1,965.00 | 1,965.00 | 7.97% | 937,910 |
| Apr 27, 2026 | 1,740.00 | 1,864.00 | 1,674.00 | 1,820.00 | 1,820.00 | 6.74% | 721,783 |
| Apr 24, 2026 | 1,636.00 | 1,837.00 | 1,575.00 | 1,705.00 | 1,705.00 | 4.15% | 1,583,439 |
| Apr 23, 2026 | 1,666.00 | 1,790.00 | 1,571.00 | 1,637.00 | 1,637.00 | 1.55% | 951,715 |
| Apr 22, 2026 | 1,635.00 | 1,670.00 | 1,550.00 | 1,612.00 | 1,612.00 | -1.10% | 864,545 |
| Apr 21, 2026 | 1,549.00 | 1,950.00 | 1,462.00 | 1,630.00 | 1,630.00 | 5.16% | 6,862,495 |
| Apr 20, 2026 | 1,693.00 | 1,820.00 | 1,524.00 | 1,550.00 | 1,550.00 | 3.06% | 7,608,199 |
| Apr 17, 2026 | 1,146.00 | 1,504.00 | 1,146.00 | 1,504.00 | 1,504.00 | 29.99% | 1,071,488 |
| Apr 16, 2026 | 1,160.00 | 1,200.00 | 1,080.00 | 1,157.00 | 1,157.00 | - | 377,660 |
| Apr 15, 2026 | 1,085.00 | 1,214.00 | 1,078.00 | 1,157.00 | 1,157.00 | 9.56% | 965,055 |
| Apr 14, 2026 | 1,048.00 | 1,140.00 | 1,011.00 | 1,056.00 | 1,056.00 | 4.45% | 881,545 |
| Apr 13, 2026 | 999.00 | 1,054.00 | 978.00 | 1,011.00 | 1,011.00 | 1.20% | 181,178 |
| Apr 10, 2026 | 1,026.00 | 1,027.00 | 975.00 | 999.00 | 999.00 | -2.92% | 300,458 |
| Apr 9, 2026 | 911.00 | 1,147.00 | 911.00 | 1,029.00 | 1,029.00 | 14.21% | 2,129,365 |
| Apr 8, 2026 | 963.00 | 999.00 | 872.00 | 901.00 | 901.00 | -5.95% | 271,114 |
| Apr 7, 2026 | 974.00 | 1,012.00 | 943.00 | 958.00 | 958.00 | -5.80% | 285,654 |
| Apr 6, 2026 | 976.00 | 1,024.00 | 928.00 | 1,017.00 | 1,017.00 | 7.51% | 299,027 |
| Apr 3, 2026 | 936.00 | 983.00 | 891.00 | 946.00 | 946.00 | 3.05% | 522,489 |
| Apr 2, 2026 | 855.00 | 1,091.00 | 836.00 | 918.00 | 918.00 | 7.49% | 3,208,851 |
| 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 |