JOYWORKS&Co Co.,Ltd. 309930
KRX · South Korea · Retail Trade
KRW 879.00+41.00 (+4.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | KRW 2,762.50 | 0.00% | KRW 2,762.50 | KRW 2,762.50 | KRW 2,762.50 | 0 |