Stock listing
KRX:309930 JOYWORKS&Co Co.,Ltd. (조이웍스앤코) 주가
Follow JOYWORKS&Co Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:309930
₩846.00 KRW -3.00 (-0.4%)
Close on Oct 30, 2026
- Day range
- ₩828.00 – ₩919.00 KRWOct 30, 2026
- Volume
- 90,406 sharesOct 30, 2026
- Market cap
- ₩16.20B KRWAt the close on Oct 30, 2026 · price × 19.14M shares outstanding
- 52-week range
- ₩198.75 – ₩4,020.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩131.3M KRWMedian day 61,595 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:309930 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩846.00 | -3.00 | -0.4% | ₩849.00 | ₩919.00 | ₩828.00 | 90,406 | |
| ₩849.00 | -190.00 | -18.3% | ₩1,019.00 | ₩1,019.00 | ₩811.00 | 406,312 | |
| ₩1,039.00 | +22.00 | +2.2% | ₩1,004.00 | ₩1,039.00 | ₩980.00 | 359,786 | |
| ₩1,017.00 | +112.00 | +12.4% | ₩890.00 | ₩1,038.00 | ₩890.00 | 369,703 | |
| ₩905.00 | -12.00 | -1.3% | ₩890.00 | ₩945.00 | ₩890.00 | 24,011 | |
| ₩917.00 | -2.00 | -0.2% | ₩904.00 | ₩939.00 | ₩880.00 | 48,914 | |
| ₩919.00 | +16.00 | +1.8% | ₩903.00 | ₩943.00 | ₩882.00 | 5,982 | |
| ₩903.00 | +8.00 | +0.9% | ₩880.00 | ₩934.00 | ₩846.00 | 46,891 | |
| ₩895.00 | -6.00 | -0.7% | ₩886.00 | ₩917.00 | ₩880.00 | 2,634 | |
| ₩901.00 | +33.00 | +3.8% | ₩866.00 | ₩910.00 | ₩830.00 | 6,681 | |
| ₩868.00 | +25.00 | +3.0% | ₩852.00 | ₩881.00 | ₩852.00 | 3,365 | |
| ₩843.00 | -27.00 | -3.1% | ₩875.00 | ₩958.00 | ₩843.00 | 20,659 | |
| ₩870.00 | -42.00 | -4.6% | ₩887.00 | ₩957.00 | ₩851.00 | 24,491 | |
| ₩912.00 | +1.00 | +0.1% | ₩902.00 | ₩929.00 | ₩835.00 | 99,801 | |
| ₩911.00 | -21.00 | -2.3% | ₩914.00 | ₩939.00 | ₩900.00 | 51,311 | |
| ₩932.00 | -7.00 | -0.7% | ₩900.00 | ₩937.00 | ₩865.00 | 18,691 | |
| ₩939.00 | -6.00 | -0.6% | ₩944.00 | ₩954.00 | ₩924.00 | 54,784 | |
| ₩945.00 | +66.00 | +7.5% | ₩892.00 | ₩986.00 | ₩868.00 | 106,798 | |
| ₩879.00 | +41.00 | +4.9% | ₩855.00 | ₩896.00 | ₩828.00 | 106,996 | |
| ₩838.00 | +22.00 | +2.7% | ₩844.00 | ₩858.00 | ₩800.00 | 32,395 | |
| ₩816.00 | -7.00 | -0.9% | ₩823.00 | ₩846.00 | ₩799.00 | 63,195 | |
| ₩823.00 | -35.00 | -4.1% | ₩850.00 | ₩853.00 | ₩811.00 | 21,480 | |
| ₩858.00 | +2.00 | +0.2% | ₩857.00 | ₩860.00 | ₩821.00 | 40,863 | |
| ₩856.00 | -2.00 | -0.2% | ₩858.00 | ₩869.00 | ₩831.00 | 31,258 | |
| ₩858.00 | +4.00 | +0.5% | ₩895.00 | ₩896.00 | ₩830.00 | 46,114 | |
| ₩854.00 | -2.00 | -0.2% | ₩930.00 | ₩1,016.00 | ₩831.00 | 494,090 | |
| ₩856.00 | -22.00 | -2.5% | ₩880.00 | ₩891.00 | ₩840.00 | 40,499 | |
| ₩878.00 | 0.00 | 0.0% | ₩878.00 | ₩902.00 | ₩792.00 | 24,083 | |
| ₩878.00 | -8.00 | -0.9% | ₩878.00 | ₩946.00 | ₩862.00 | 59,994 | |
| ₩886.00 | -35.00 | -3.8% | ₩917.00 | ₩917.00 | ₩852.00 | 27,054 | |
| ₩921.00 | -119.00 | -11.4% | ₩1,020.00 | ₩1,020.00 | ₩901.00 | 66,004 | |
| ₩1,040.00 | +75.00 | +7.8% | ₩965.00 | ₩1,061.00 | ₩949.00 | 498,869 | |
| ₩965.00 | +45.00 | +4.9% | ₩930.00 | ₩989.00 | ₩882.00 | 71,401 | |
| ₩920.00 | +31.00 | +3.5% | ₩842.00 | ₩943.00 | ₩842.00 | 54,676 | |
| ₩889.00 | 0.00 | 0.0% | ₩907.00 | ₩909.00 | ₩830.00 | 45,989 | |
| ₩889.00 | -6.00 | -0.7% | ₩899.00 | ₩900.00 | ₩850.00 | 28,238 | |
| ₩895.00 | -31.00 | -3.3% | ₩911.00 | ₩925.00 | ₩875.00 | 9,440 | |
| ₩926.00 | +19.00 | +2.1% | ₩899.00 | ₩935.00 | ₩879.00 | 32,593 | |
| ₩907.00 | -23.00 | -2.5% | ₩940.00 | ₩940.00 | ₩881.00 | 64,770 | |
| ₩930.00 | +30.00 | +3.3% | ₩893.00 | ₩930.00 | ₩827.00 | 46,735 | |
| ₩900.00 | +6.00 | +0.7% | ₩894.00 | ₩917.00 | ₩862.00 | 25,043 | |
| ₩894.00 | +10.00 | +1.1% | ₩892.00 | ₩924.00 | ₩881.00 | 37,417 | |
| ₩884.00 | +24.00 | +2.8% | ₩855.00 | ₩900.00 | ₩834.00 | 68,624 | |
| ₩860.00 | 0.00 | 0.0% | ₩823.00 | ₩883.00 | ₩823.00 | 56,967 | |
| ₩860.00 | 0.00 | 0.0% | ₩885.00 | ₩887.00 | ₩799.00 | 73,717 | |
| ₩860.00 | -60.00 | -6.5% | ₩920.00 | ₩923.00 | ₩830.00 | 153,267 | |
| ₩920.00 | -1.00 | -0.1% | ₩931.00 | ₩949.00 | ₩890.00 | 94,086 | |
| ₩921.00 | -16.00 | -1.7% | ₩939.00 | ₩944.00 | ₩852.00 | 114,291 | |
| ₩937.00 | -7.00 | -0.7% | ₩944.00 | ₩956.00 | ₩900.00 | 31,191 | |
| ₩944.00 | -48.00 | -4.8% | ₩984.00 | ₩989.00 | ₩909.00 | 142,112 | |
| ₩992.00 | -12.00 | -1.2% | ₩995.00 | ₩1,036.00 | ₩961.00 | 74,767 | |
| ₩1,004.00 | +19.00 | +1.9% | ₩985.00 | ₩1,054.00 | ₩971.00 | 113,367 | |
| ₩985.00 | -34.00 | -3.3% | ₩1,019.00 | ₩1,050.00 | ₩961.00 | 89,878 | |
| ₩1,019.00 | +67.00 | +7.0% | ₩985.00 | ₩1,080.00 | ₩945.00 | 304,087 | |
| ₩952.00 | +25.00 | +2.7% | ₩918.00 | ₩959.00 | ₩893.00 | 132,566 | |
| ₩927.00 | +49.00 | +5.6% | ₩885.00 | ₩933.00 | ₩841.00 | 248,365 | |
| ₩878.00 | -60.00 | -6.4% | ₩936.00 | ₩965.00 | ₩854.00 | 251,285 | |
| ₩938.00 | -23.00 | -2.4% | ₩952.00 | ₩997.00 | ₩910.00 | 203,014 | |
| ₩961.00 | +22.00 | +2.3% | ₩930.00 | ₩973.00 | ₩910.00 | 223,126 | |
| ₩939.00 | -164.00 | -14.9% | ₩1,081.00 | ₩1,180.00 | ₩935.00 | 987,739 | |
| ₩1,103.00 | +254.00 | +29.9% | ₩849.00 | ₩1,103.00 | ₩839.00 | 1,313,314 | |
| ₩849.00 | +14.00 | +1.7% | ₩803.00 | ₩868.00 | ₩803.00 | 99,254 |
- Ticker
- KRX:309930
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about JOYWORKS&Co Co.,Ltd.