JOYWORKS&Co Co., Ltd. (KOSDAQ:309930)
South Korea · Delayed Price · Currency is KRW 932.00
-7.00 (-0.75%)
At close: Oct 8, 2026
JOYWORKS&Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 900.00 | 937.00 | 865.00 | 932.00 | 932.00 | -0.75% | 18,691 |
| Oct 7, 2026 | 944.00 | 954.00 | 924.00 | 939.00 | 939.00 | -0.63% | 54,784 |
| Oct 6, 2026 | 892.00 | 986.00 | 868.00 | 945.00 | 945.00 | 7.51% | 106,798 |
| Oct 2, 2026 | 855.00 | 896.00 | 828.00 | 879.00 | 879.00 | 4.89% | 100,539 |
| Oct 1, 2026 | 844.00 | 858.00 | 800.00 | 838.00 | 838.00 | 2.70% | 32,388 |
| Sep 30, 2026 | 823.00 | 846.00 | 799.00 | 816.00 | 816.00 | -0.85% | 63,195 |
| Sep 29, 2026 | 850.00 | 853.00 | 811.00 | 823.00 | 823.00 | -4.08% | 21,273 |
| Sep 28, 2026 | 857.00 | 860.00 | 821.00 | 858.00 | 858.00 | 0.23% | 40,863 |
| Sep 23, 2026 | 858.00 | 869.00 | 831.00 | 856.00 | 856.00 | -0.23% | 31,193 |
| Sep 22, 2026 | 895.00 | 896.00 | 830.00 | 858.00 | 858.00 | 0.47% | 46,088 |
| Sep 21, 2026 | 930.00 | 1,016.00 | 831.00 | 854.00 | 854.00 | -0.23% | 494,046 |
| Sep 18, 2026 | 880.00 | 891.00 | 840.00 | 856.00 | 856.00 | -2.51% | 39,087 |
| Sep 17, 2026 | 878.00 | 902.00 | 792.00 | 878.00 | 878.00 | - | 23,277 |
| Sep 16, 2026 | 878.00 | 946.00 | 862.00 | 878.00 | 878.00 | -0.90% | 59,957 |
| Sep 15, 2026 | 917.00 | 917.00 | 852.00 | 886.00 | 886.00 | -3.80% | 22,757 |
| Sep 14, 2026 | 1,020.00 | 1,020.00 | 901.00 | 921.00 | 921.00 | -11.44% | 65,984 |
| Sep 11, 2026 | 965.00 | 1,061.00 | 949.00 | 1,040.00 | 1,040.00 | 7.77% | 498,777 |
| Sep 10, 2026 | 930.00 | 989.00 | 882.00 | 965.00 | 965.00 | 4.89% | 71,401 |
| Sep 9, 2026 | 842.00 | 943.00 | 842.00 | 920.00 | 920.00 | 3.49% | 53,922 |
| Sep 8, 2026 | 907.00 | 909.00 | 830.00 | 889.00 | 889.00 | - | 45,989 |
| Sep 7, 2026 | 899.00 | 900.00 | 850.00 | 889.00 | 889.00 | -0.67% | 28,238 |
| Sep 4, 2026 | 911.00 | 925.00 | 875.00 | 895.00 | 895.00 | -3.35% | 9,440 |
| Sep 3, 2026 | 899.00 | 935.00 | 879.00 | 926.00 | 926.00 | 2.09% | 32,593 |
| Sep 2, 2026 | 940.00 | 940.00 | 881.00 | 907.00 | 907.00 | -2.47% | 64,560 |
| Sep 1, 2026 | 893.00 | 930.00 | 827.00 | 930.00 | 930.00 | 3.33% | 46,662 |
| Aug 31, 2026 | 894.00 | 917.00 | 862.00 | 900.00 | 900.00 | 0.67% | 24,940 |
| Aug 28, 2026 | 892.00 | 924.00 | 881.00 | 894.00 | 894.00 | 1.13% | 37,204 |
| Aug 27, 2026 | 855.00 | 900.00 | 834.00 | 884.00 | 884.00 | 2.79% | 68,624 |
| Aug 26, 2026 | 823.00 | 883.00 | 823.00 | 860.00 | 860.00 | - | 56,967 |
| Aug 25, 2026 | 885.00 | 887.00 | 799.00 | 860.00 | 860.00 | - | 73,716 |
| 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 |