JOYWORKS&Co Co.,Ltd. 309930
KRX · Südkorea · Einzelhandel
KRW 879,00+41,00 (+4,89 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 879,00 | +4,89 % | KRW 855,00 | KRW 896,00 | KRW 828,00 | 107,00K |
| 2026-10-01 | KRW 838,00 | +2,70 % | KRW 844,00 | KRW 858,00 | KRW 800,00 | 32,40K |
| 2026-09-30 | KRW 816,00 | -0,85 % | KRW 823,00 | KRW 846,00 | KRW 799,00 | 63,20K |
| 2026-09-29 | KRW 823,00 | -4,08 % | KRW 850,00 | KRW 853,00 | KRW 811,00 | 21,48K |
| 2026-09-28 | KRW 858,00 | +0,23 % | KRW 857,00 | KRW 860,00 | KRW 821,00 | 40,86K |
| 2026-09-23 | KRW 856,00 | -0,23 % | KRW 858,00 | KRW 869,00 | KRW 831,00 | 31,26K |
| 2026-09-22 | KRW 858,00 | +0,47 % | KRW 895,00 | KRW 896,00 | KRW 830,00 | 46,11K |
| 2026-09-21 | KRW 854,00 | -0,23 % | KRW 930,00 | KRW 1.016,00 | KRW 831,00 | 494,09K |
| 2026-09-18 | KRW 856,00 | -2,51 % | KRW 880,00 | KRW 891,00 | KRW 840,00 | 40,50K |
| 2026-09-17 | KRW 878,00 | 0,00 % | KRW 878,00 | KRW 902,00 | KRW 792,00 | 24,08K |
| 2026-09-16 | KRW 878,00 | -0,90 % | KRW 878,00 | KRW 946,00 | KRW 862,00 | 59,99K |
| 2026-09-15 | KRW 886,00 | -3,80 % | KRW 917,00 | KRW 917,00 | KRW 852,00 | 27,05K |
| 2026-09-14 | KRW 921,00 | -11,44 % | KRW 1.020,00 | KRW 1.020,00 | KRW 901,00 | 66,00K |
| 2026-09-11 | KRW 1.040,00 | +7,77 % | KRW 965,00 | KRW 1.061,00 | KRW 949,00 | 498,87K |
| 2026-09-10 | KRW 965,00 | +4,89 % | KRW 930,00 | KRW 989,00 | KRW 882,00 | 71,40K |
| 2026-09-09 | KRW 920,00 | +3,49 % | KRW 842,00 | KRW 943,00 | KRW 842,00 | 54,68K |
| 2026-09-08 | KRW 889,00 | 0,00 % | KRW 907,00 | KRW 909,00 | KRW 830,00 | 45,99K |
| 2026-09-07 | KRW 889,00 | -0,67 % | KRW 899,00 | KRW 900,00 | KRW 850,00 | 28,24K |
| 2026-09-04 | KRW 895,00 | -3,35 % | KRW 911,00 | KRW 925,00 | KRW 875,00 | 9,44K |
| 2026-09-03 | KRW 926,00 | +2,09 % | KRW 899,00 | KRW 935,00 | KRW 879,00 | 32,59K |
| 2026-09-02 | KRW 907,00 | -2,47 % | KRW 940,00 | KRW 940,00 | KRW 881,00 | 64,77K |
| 2026-09-01 | KRW 930,00 | +3,33 % | KRW 893,00 | KRW 930,00 | KRW 827,00 | 46,74K |
| 2026-08-31 | KRW 900,00 | +0,67 % | KRW 894,00 | KRW 917,00 | KRW 862,00 | 25,04K |
| 2026-08-28 | KRW 894,00 | +1,13 % | KRW 892,00 | KRW 924,00 | KRW 881,00 | 37,42K |
| 2026-08-27 | KRW 884,00 | +2,79 % | KRW 855,00 | KRW 900,00 | KRW 834,00 | 68,62K |
| 2026-08-26 | KRW 860,00 | 0,00 % | KRW 823,00 | KRW 883,00 | KRW 823,00 | 56,97K |
| 2026-08-25 | KRW 860,00 | 0,00 % | KRW 885,00 | KRW 887,00 | KRW 799,00 | 73,72K |
| 2026-08-24 | KRW 860,00 | -6,52 % | KRW 920,00 | KRW 923,00 | KRW 830,00 | 153,27K |
| 2026-08-21 | KRW 920,00 | -0,11 % | KRW 931,00 | KRW 949,00 | KRW 890,00 | 94,09K |
| 2026-08-20 | KRW 921,00 | -1,71 % | KRW 939,00 | KRW 944,00 | KRW 852,00 | 114,29K |
| 2026-08-19 | KRW 937,00 | -0,74 % | KRW 944,00 | KRW 956,00 | KRW 900,00 | 31,19K |
| 2026-08-18 | KRW 944,00 | -4,84 % | KRW 984,00 | KRW 989,00 | KRW 909,00 | 142,11K |
| 2026-08-14 | KRW 992,00 | -1,20 % | KRW 995,00 | KRW 1.036,00 | KRW 961,00 | 74,77K |
| 2026-08-13 | KRW 1.004,00 | +1,93 % | KRW 985,00 | KRW 1.054,00 | KRW 971,00 | 113,37K |
| 2026-08-12 | KRW 985,00 | -3,34 % | KRW 1.019,00 | KRW 1.050,00 | KRW 961,00 | 89,88K |
| 2026-08-11 | KRW 1.019,00 | +7,04 % | KRW 985,00 | KRW 1.080,00 | KRW 945,00 | 304,09K |
| 2026-08-10 | KRW 952,00 | +2,70 % | KRW 918,00 | KRW 959,00 | KRW 893,00 | 132,57K |
| 2026-08-07 | KRW 927,00 | +5,58 % | KRW 885,00 | KRW 933,00 | KRW 841,00 | 248,37K |
| 2026-08-06 | KRW 878,00 | -6,40 % | KRW 936,00 | KRW 965,00 | KRW 854,00 | 251,29K |
| 2026-08-05 | KRW 938,00 | -2,39 % | KRW 952,00 | KRW 997,00 | KRW 910,00 | 203,01K |
| 2026-08-04 | KRW 961,00 | +2,34 % | KRW 930,00 | KRW 973,00 | KRW 910,00 | 223,13K |
| 2026-08-03 | KRW 939,00 | -14,87 % | KRW 1.081,00 | KRW 1.180,00 | KRW 935,00 | 987,74K |
| 2026-07-31 | KRW 1.103,00 | +29,92 % | KRW 849,00 | KRW 1.103,00 | KRW 839,00 | 1,31M |
| 2026-07-30 | KRW 849,00 | +1,68 % | KRW 803,00 | KRW 868,00 | KRW 803,00 | 99,25K |
| 2026-07-29 | KRW 835,00 | -2,00 % | KRW 821,00 | KRW 859,00 | KRW 780,00 | 139,19K |
| 2026-07-28 | KRW 852,00 | +3,90 % | KRW 820,00 | KRW 868,00 | KRW 774,00 | 62,80K |
| 2026-07-27 | KRW 820,00 | +2,76 % | KRW 750,00 | KRW 880,00 | KRW 750,00 | 35,84K |
| 2026-07-24 | KRW 798,00 | +1,66 % | KRW 785,00 | KRW 835,00 | KRW 756,00 | 56,01K |
| 2026-07-23 | KRW 785,00 | -3,33 % | KRW 818,00 | KRW 851,00 | KRW 785,00 | 92,24K |
| 2026-07-22 | KRW 812,00 | 0,00 % | KRW 812,00 | KRW 876,00 | KRW 800,00 | 62,59K |
| 2026-07-21 | KRW 812,00 | +0,25 % | KRW 811,00 | KRW 891,00 | KRW 771,00 | 59,10K |
| 2026-07-20 | KRW 810,00 | -6,90 % | KRW 865,00 | KRW 867,00 | KRW 780,00 | 41,15K |
| 2026-07-16 | KRW 870,00 | +5,58 % | KRW 844,00 | KRW 887,00 | KRW 839,00 | 60,21K |
| 2026-07-15 | KRW 824,00 | +1,98 % | KRW 808,00 | KRW 900,00 | KRW 808,00 | 74,06K |
| 2026-07-14 | KRW 808,00 | -4,38 % | KRW 845,00 | KRW 860,00 | KRW 775,00 | 145,86K |
| 2026-07-13 | KRW 845,00 | -8,65 % | KRW 925,00 | KRW 925,00 | KRW 840,00 | 128,35K |
| 2026-07-10 | KRW 925,00 | -0,75 % | KRW 1.099,00 | KRW 1.099,00 | KRW 864,00 | 277,36K |
| 2026-07-09 | KRW 932,00 | -1,58 % | KRW 955,00 | KRW 1.038,00 | KRW 907,00 | 302,47K |
| 2026-07-08 | KRW 947,00 | +14,65 % | KRW 850,00 | KRW 990,00 | KRW 790,00 | 493,96K |
| 2026-07-07 | KRW 826,00 | +8,54 % | KRW 721,00 | KRW 826,00 | KRW 721,00 | 304,45K |
| 2026-07-06 | KRW 761,00 | +10,93 % | KRW 686,00 | KRW 877,00 | KRW 686,00 | 904,05K |
| 2026-07-03 | KRW 686,00 | -4,99 % | KRW 705,00 | KRW 710,00 | KRW 630,00 | 389,32K |
| 2026-07-02 | KRW 722,00 | +17,97 % | KRW 635,00 | KRW 791,00 | KRW 615,00 | 1,43M |
| 2026-07-01 | KRW 612,00 | -2,86 % | KRW 670,00 | KRW 677,00 | KRW 588,00 | 297,95K |
| 2026-06-30 | KRW 630,00 | +1,45 % | KRW 613,00 | KRW 669,00 | KRW 600,00 | 221,10K |
| 2026-06-29 | KRW 621,00 | -6,05 % | KRW 661,00 | KRW 710,00 | KRW 616,00 | 334,15K |
| 2026-06-26 | KRW 661,00 | +7,48 % | KRW 615,00 | KRW 730,00 | KRW 609,00 | 398,47K |
| 2026-06-25 | KRW 615,00 | -15,06 % | KRW 727,00 | KRW 774,00 | KRW 611,00 | 450,68K |
| 2026-06-24 | KRW 724,00 | +1,40 % | KRW 714,00 | KRW 910,00 | KRW 710,00 | 1,26M |
| 2026-06-23 | KRW 714,00 | -18,03 % | KRW 846,00 | KRW 866,00 | KRW 688,00 | 778,60K |
| 2026-06-22 | KRW 871,00 | -11,66 % | KRW 830,00 | KRW 965,00 | KRW 811,00 | 867,79K |
| 2026-06-19 | KRW 986,00 | -18,11 % | KRW 1.192,00 | KRW 1.198,00 | KRW 971,00 | 273,05K |
| 2026-06-18 | KRW 1.204,00 | -25,95 % | KRW 1.269,00 | KRW 1.349,00 | KRW 1.141,00 | 1,80M |
| 2026-06-17 | KRW 1.626,00 | 0,00 % | KRW 1.626,00 | KRW 1.788,00 | KRW 1.526,00 | 26,53K |
| 2026-06-16 | KRW 1.626,00 | +1,63 % | KRW 1.600,00 | KRW 1.660,00 | KRW 1.540,00 | 25,76K |
| 2026-06-15 | KRW 1.600,00 | +3,83 % | KRW 1.574,00 | KRW 1.696,00 | KRW 1.572,00 | 51,56K |
| 2026-06-12 | KRW 1.541,00 | +2,39 % | KRW 1.607,00 | KRW 1.635,00 | KRW 1.508,00 | 30,22K |
| 2026-06-11 | KRW 1.505,00 | -3,34 % | KRW 1.620,00 | KRW 1.639,00 | KRW 1.460,00 | 34,42K |
| 2026-06-10 | KRW 1.557,00 | -1,52 % | KRW 1.586,00 | KRW 1.690,00 | KRW 1.544,00 | 7 |
| 2026-06-09 | KRW 1.581,00 | 0,00 % | KRW 1.583,00 | KRW 1.678,00 | KRW 1.470,00 | 54,38K |
| 2026-06-08 | KRW 1.581,00 | -3,60 % | KRW 1.640,00 | KRW 1.643,00 | KRW 1.210,00 | 29,08K |
| 2026-06-05 | KRW 1.640,00 | +2,50 % | KRW 1.600,00 | KRW 1.690,00 | KRW 1.563,00 | 45,00K |
| 2026-06-04 | KRW 1.600,00 | -8,52 % | KRW 1.741,00 | KRW 1.741,00 | KRW 1.584,00 | 41,96K |
| 2026-06-02 | KRW 1.749,00 | -3,05 % | KRW 1.862,00 | KRW 1.975,00 | KRW 1.528,00 | 153,01K |
| 2026-06-01 | KRW 1.804,00 | -29,39 % | KRW 2.240,00 | KRW 2.365,00 | KRW 1.802,00 | 576,27K |
| 2026-05-29 | KRW 2.555,00 | -30,00 % | KRW 4.010,00 | KRW 4.020,00 | KRW 2.555,00 | 1,02M |
| 2026-05-28 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-05-27 | KRW 3.650,00 | +32,13 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 45,55K |
| 2026-05-26 | KRW 2.762,50 | 0,00 % | KRW 2.762,50 | KRW 2.762,50 | KRW 2.762,50 | 0 |
| 2026-05-22 | KRW 2.762,50 | 0,00 % | KRW 2.762,50 | KRW 2.762,50 | KRW 2.762,50 | 0 |