JOYWORKS&Co Co., Ltd. (KOSDAQ:309930)
South Korea · Delayed Price · Currency is KRW 630.00
+9.00 (1.45%)
At close: Jun 30, 2026
JOYWORKS&Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,620.00 | 1,639.00 | 1,460.00 | 1,505.00 | 1,505.00 | -3.34% | 34,397 |
| Jun 10, 2026 | 1,586.00 | 1,690.00 | 1,544.00 | 1,557.00 | 1,557.00 | -1.52% | 23,360 |
| Jun 9, 2026 | 1,583.00 | 1,678.00 | 1,470.00 | 1,581.00 | 1,581.00 | - | 54,377 |
| Jun 8, 2026 | 1,640.00 | 1,643.00 | 1,210.00 | 1,581.00 | 1,581.00 | -3.60% | 29,076 |
| Jun 5, 2026 | 1,600.00 | 1,690.00 | 1,563.00 | 1,640.00 | 1,640.00 | 2.50% | 44,999 |
| Jun 4, 2026 | 1,741.00 | 1,741.00 | 1,584.00 | 1,600.00 | 1,600.00 | -8.52% | 41,962 |
| Jun 2, 2026 | 1,862.00 | 1,975.00 | 1,528.00 | 1,749.00 | 1,749.00 | -3.05% | 151,213 |
| Jun 1, 2026 | 2,240.00 | 2,365.00 | 1,802.00 | 1,804.00 | 1,804.00 | -29.39% | 576,274 |
| May 29, 2026 | 4,010.00 | 4,020.00 | 2,555.00 | 2,555.00 | 2,555.00 | -30.00% | 1,016,330 |
| May 27, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 32.13% | 45,550 |
| May 4, 2026 | 2,375.00 | 2,762.50 | 2,318.75 | 2,762.50 | 2,762.50 | 19.98% | 980,480 |
| Apr 30, 2026 | 2,347.50 | 2,347.50 | 2,087.50 | 2,302.50 | 2,302.50 | -1.92% | 526,236 |
| Apr 29, 2026 | 2,500.00 | 2,500.00 | 2,332.50 | 2,347.50 | 2,347.50 | -4.43% | 440,468 |
| Apr 28, 2026 | 2,400.00 | 2,487.50 | 2,271.25 | 2,456.25 | 2,456.25 | 7.97% | 750,328 |
| Apr 27, 2026 | 2,175.00 | 2,330.00 | 2,092.50 | 2,275.00 | 2,275.00 | 6.74% | 577,424 |
| Apr 24, 2026 | 2,045.00 | 2,296.25 | 1,968.75 | 2,131.25 | 2,131.25 | 4.15% | 1,266,748 |
| Apr 23, 2026 | 2,082.50 | 2,237.50 | 1,963.75 | 2,046.25 | 2,046.25 | 1.55% | 761,372 |
| Apr 22, 2026 | 2,043.75 | 2,087.50 | 1,937.50 | 2,015.00 | 2,015.00 | -1.10% | 691,636 |
| Apr 21, 2026 | 1,936.25 | 2,437.50 | 1,827.50 | 2,037.50 | 2,037.50 | 5.16% | 5,489,996 |
| Apr 20, 2026 | 2,116.25 | 2,275.00 | 1,905.00 | 1,937.50 | 1,937.50 | 3.06% | 6,092,420 |
| Apr 17, 2026 | 1,432.50 | 1,880.00 | 1,432.50 | 1,880.00 | 1,880.00 | 29.99% | 857,676 |
| Apr 16, 2026 | 1,450.00 | 1,500.00 | 1,350.00 | 1,446.25 | 1,446.25 | - | 312,236 |
| Apr 15, 2026 | 1,356.25 | 1,517.50 | 1,347.50 | 1,446.25 | 1,446.25 | 9.56% | 773,600 |
| Apr 14, 2026 | 1,310.00 | 1,425.00 | 1,263.75 | 1,320.00 | 1,320.00 | 4.45% | 705,632 |
| Apr 13, 2026 | 1,248.75 | 1,317.50 | 1,222.50 | 1,263.75 | 1,263.75 | 1.20% | 145,036 |
| Apr 10, 2026 | 1,282.50 | 1,283.75 | 1,218.75 | 1,248.75 | 1,248.75 | -2.92% | 241,264 |
| Apr 9, 2026 | 1,138.75 | 1,433.75 | 1,138.75 | 1,286.25 | 1,286.25 | 14.21% | 1,708,304 |
| Apr 8, 2026 | 1,203.75 | 1,248.75 | 1,090.00 | 1,126.25 | 1,126.25 | -5.95% | 216,952 |
| Apr 7, 2026 | 1,217.50 | 1,265.00 | 1,178.75 | 1,197.50 | 1,197.50 | -5.80% | 228,520 |
| Apr 6, 2026 | 1,220.00 | 1,280.00 | 1,160.00 | 1,271.25 | 1,271.25 | 7.51% | 239,220 |
| Apr 3, 2026 | 1,170.00 | 1,228.75 | 1,113.75 | 1,182.50 | 1,182.50 | 3.05% | 419,772 |
| Apr 2, 2026 | 1,068.75 | 1,363.75 | 1,045.00 | 1,147.50 | 1,147.50 | 7.49% | 2,570,704 |
| Apr 1, 2026 | 1,073.75 | 1,075.00 | 1,033.75 | 1,067.50 | 1,067.50 | 2.28% | 81,472 |
| Mar 31, 2026 | 1,012.50 | 1,112.50 | 1,012.50 | 1,043.75 | 1,043.75 | 2.45% | 91,472 |
| Mar 30, 2026 | 1,033.75 | 1,052.50 | 1,003.75 | 1,018.75 | 1,018.75 | -1.45% | 28,260 |
| Mar 27, 2026 | 1,048.75 | 1,048.75 | 1,006.25 | 1,033.75 | 1,033.75 | - | 44,248 |
| Mar 26, 2026 | 1,028.75 | 1,058.75 | 1,013.75 | 1,033.75 | 1,033.75 | 1.35% | 37,876 |