Skip to main content
JOYWORKS&Co Co., Ltd. (KOSDAQ:309930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+50.00 (2.13%)
At close: Dec 5, 2025

JOYWORKS&Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,320.002,895.002,320.002,400.002,400.002.13%886,447
Dec 4, 20252,460.002,460.002,310.002,350.002,350.00-4.47%54,626
Dec 3, 20252,500.002,525.002,395.002,460.002,460.00-1.40%63,469
Dec 2, 20252,490.002,595.002,470.002,495.002,495.000.40%11,701
Dec 1, 20252,440.002,555.002,415.002,485.002,485.001.84%9,345
Nov 28, 20252,485.002,520.002,425.002,440.002,440.00-1.81%33,198
Nov 27, 20252,410.002,485.002,350.002,485.002,485.003.11%16,754
Nov 26, 20252,400.002,425.002,325.002,410.002,410.000.42%8,856
Nov 25, 20252,390.002,435.002,280.002,400.002,400.000.21%29,883
Nov 24, 20252,380.002,530.002,340.002,395.002,395.00-0.42%16,405
Nov 21, 20252,420.002,475.002,375.002,405.002,405.00-1.43%18,270
Nov 20, 20252,430.002,505.002,425.002,440.002,440.00-42,621
Nov 19, 20252,530.002,530.002,435.002,440.002,440.00-3.56%22,147
Nov 18, 20252,580.002,610.002,350.002,530.002,530.00-0.39%34,694
Nov 17, 20252,790.002,790.002,500.002,540.002,540.00-5.93%90,602
Nov 14, 20252,780.002,800.002,640.002,700.002,700.00-1.82%38,500
Nov 13, 20252,700.002,775.002,635.002,750.002,750.004.56%105,417
Nov 12, 20252,540.002,685.002,500.002,630.002,630.004.37%37,667
Nov 11, 20252,715.002,900.002,500.002,520.002,520.00-3.45%261,323
Nov 10, 20252,535.002,665.002,525.002,610.002,610.001.95%164,784
Nov 7, 20252,375.002,995.002,375.002,560.002,560.007.56%2,669,200
Nov 6, 20252,505.002,510.002,370.002,380.002,380.00-4.99%45,444
Nov 5, 20252,650.002,650.002,460.002,505.002,505.00-5.47%31,858
Nov 4, 20252,650.002,670.002,480.002,650.002,650.001.92%39,840
Nov 3, 20252,720.002,720.002,550.002,600.002,600.00-4.41%88,339
Oct 31, 20252,745.002,795.002,660.002,720.002,720.00-0.73%15,089
Oct 30, 20252,715.002,750.002,615.002,740.002,740.001.11%69,773
Oct 29, 20252,700.002,735.002,630.002,710.002,710.003.63%45,799
Oct 28, 20252,670.002,700.002,615.002,615.002,615.00-2.06%47,147
Oct 27, 20252,710.002,720.002,645.002,670.002,670.00-1.48%22,214
Oct 24, 20252,700.002,760.002,675.002,710.002,710.000.37%23,615
Oct 23, 20252,680.002,745.002,660.002,700.002,700.00-0.37%17,904
Oct 22, 20252,750.002,750.002,640.002,710.002,710.000.18%33,529
Oct 21, 20252,700.002,770.002,650.002,705.002,705.000.19%64,341
Oct 20, 20252,680.002,830.002,625.002,700.002,700.000.75%36,824
Oct 17, 20252,650.002,745.002,585.002,680.002,680.001.32%33,821
Oct 16, 20252,780.002,840.002,620.002,645.002,645.00-4.86%105,851
Oct 15, 20252,780.002,840.002,660.002,780.002,780.003.35%50,943
Oct 14, 20252,875.002,875.002,625.002,690.002,690.00-3.76%103,433
Oct 13, 20252,885.002,885.002,735.002,795.002,795.00-2.78%125,254
Oct 10, 20252,960.002,960.002,820.002,875.002,875.00-2.87%62,869
Oct 2, 20252,870.002,975.002,830.002,960.002,960.002.25%44,807
Oct 1, 20252,920.002,955.002,820.002,895.002,895.00-0.69%28,673
Sep 30, 20252,995.003,000.002,875.002,915.002,915.00-2.18%37,287
Sep 29, 20252,905.002,980.002,880.002,980.002,980.003.47%79,449
Sep 26, 20252,900.002,910.002,795.002,880.002,880.00-0.17%73,739
Sep 25, 20252,895.002,930.002,860.002,885.002,885.00-1.54%43,597
Sep 24, 20252,880.002,950.002,800.002,930.002,930.000.34%44,958
Sep 23, 20253,000.003,000.002,885.002,920.002,920.00-2.67%84,165
Sep 22, 20252,990.003,035.002,910.003,000.003,000.000.50%64,510