IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	101.45	102.62	100.38	100.70	100.70	-1.37%	155,595
Jan 29, 2026	103.29	103.29	100.88	102.10	102.10	-0.74%	220,234
Jan 28, 2026	103.40	103.52	102.42	102.86	102.86	-0.08%	304,640
Jan 27, 2026	102.94	103.17	102.54	102.94	102.94	0.19%	188,136
Jan 26, 2026	102.76	103.58	102.63	102.74	102.74	0.05%	231,221
Jan 23, 2026	103.61	103.61	102.37	102.69	102.69	-0.99%	173,485
Jan 22, 2026	104.57	104.71	103.48	103.72	103.72	0.04%	192,083
Jan 21, 2026	103.12	104.24	102.52	103.68	103.68	1.38%	290,741
Jan 20, 2026	102.13	103.37	101.93	102.27	102.27	-1.12%	251,290
Jan 16, 2026	103.74	103.99	103.04	103.43	103.43	-0.17%	195,348
Jan 15, 2026	103.04	104.18	103.04	103.61	103.61	1.48%	163,412
Jan 14, 2026	102.32	102.49	101.64	102.10	102.10	-0.25%	604,318
Jan 13, 2026	102.25	102.57	101.84	102.36	102.36	0.50%	173,366
Jan 12, 2026	100.97	101.96	100.85	101.85	101.85	0.49%	233,788
Jan 9, 2026	100.69	101.60	100.66	101.35	101.35	1.12%	132,232
Jan 8, 2026	100.83	101.02	99.90	100.23	100.23	-0.68%	202,644
Jan 7, 2026	101.26	101.30	100.48	100.92	100.92	-0.49%	275,580
Jan 6, 2026	99.51	101.42	99.05	101.42	101.42	1.79%	338,839
Jan 5, 2026	98.88	99.82	98.88	99.64	99.64	1.27%	322,806
Jan 2, 2026	97.49	98.47	97.26	98.39	98.39	1.56%	273,973
Dec 31, 2025	97.92	97.92	96.88	96.88	96.88	-1.11%	164,129
Dec 30, 2025	98.48	98.50	97.95	97.97	97.97	-0.45%	175,351
Dec 29, 2025	98.69	98.93	98.23	98.41	98.41	-0.71%	235,242
Dec 26, 2025	99.19	99.44	98.80	99.11	99.11	0.02%	132,126
Dec 24, 2025	99.06	99.33	98.84	99.09	99.09	0.07%	87,232
Dec 23, 2025	98.92	99.23	98.59	99.02	99.02	-0.24%	183,127
Dec 22, 2025	98.76	99.54	98.76	99.26	99.26	1.08%	175,662
Dec 19, 2025	97.22	98.20	97.22	98.20	98.20	1.20%	201,970
Dec 18, 2025	97.36	97.93	96.75	97.04	97.04	0.76%	197,195
Dec 17, 2025	97.22	97.99	96.24	96.31	96.31	-0.81%	339,337
Dec 16, 2025	97.56	97.72	96.54	97.10	97.10	-0.74%	141,272
Dec 15, 2025	98.66	98.73	97.61	97.82	97.61	-0.36%	191,624
Dec 12, 2025	99.90	99.90	97.88	98.17	97.96	-1.50%	109,014
Dec 11, 2025	98.61	99.79	98.61	99.67	99.46	0.96%	190,784
Dec 10, 2025	97.09	98.97	97.09	98.72	98.51	1.71%	221,268
Dec 9, 2025	96.83	97.81	96.83	97.06	96.85	-0.14%	145,863
Dec 8, 2025	97.80	97.88	96.96	97.20	96.99	-0.53%	177,745
Dec 5, 2025	97.71	98.13	97.38	97.72	97.51	0.10%	171,030
Dec 4, 2025	96.93	97.92	96.91	97.62	97.41	0.81%	175,575
Dec 3, 2025	96.17	97.00	96.10	96.84	96.63	0.39%	442,722
Dec 2, 2025	97.10	97.21	96.44	96.46	96.25	-0.09%	94,480
Dec 1, 2025	96.19	97.38	96.19	96.55	96.34	-0.84%	153,127
Nov 28, 2025	97.15	97.44	96.83	97.37	97.16	0.62%	54,015
Nov 26, 2025	96.13	97.48	96.11	96.77	96.56	0.63%	178,731
Nov 25, 2025	94.41	96.23	94.27	96.16	95.96	1.93%	140,891
Nov 24, 2025	93.67	94.67	93.46	94.34	94.14	0.98%	219,297
Nov 21, 2025	91.77	93.93	91.59	93.42	93.22	2.15%	478,621
Nov 20, 2025	94.37	94.84	91.30	91.45	91.26	-1.86%	166,996
Nov 19, 2025	93.12	93.64	92.61	93.18	92.98	0.31%	225,132
Nov 18, 2025	92.22	93.37	91.98	92.89	92.69	0.08%	328,763