JK Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	376.50	391.90	376.50	390.60	390.60	3.20%	43,539
Jul 30, 2026	384.35	388.30	377.75	378.50	378.50	-2.60%	25,201
Jul 29, 2026	393.70	396.75	386.60	388.60	388.60	-1.82%	43,371
Jul 28, 2026	413.95	427.00	391.05	395.80	395.80	-4.32%	205,422
Jul 27, 2026	409.55	419.00	404.00	413.65	413.65	3.08%	95,579
Jul 24, 2026	390.00	405.00	388.75	401.30	401.30	2.46%	69,818
Jul 23, 2026	390.10	421.95	389.05	391.65	391.65	0.66%	303,296
Jul 22, 2026	370.50	412.60	370.50	389.10	389.10	3.46%	456,653
Jul 21, 2026	374.55	378.00	372.00	376.10	376.10	1.12%	156,409
Jul 20, 2026	370.30	380.05	367.60	371.95	371.95	0.70%	196,101
Jul 17, 2026	376.90	376.90	365.00	369.35	369.35	-0.04%	8,723
Jul 16, 2026	373.75	377.20	368.10	369.50	369.50	-1.40%	9,209
Jul 15, 2026	372.50	379.00	369.80	374.75	374.75	1.35%	28,036
Jul 14, 2026	372.30	372.40	365.00	369.75	369.75	0.23%	11,598
Jul 13, 2026	363.05	371.85	363.00	368.90	368.90	1.05%	20,565
Jul 10, 2026	362.10	367.00	358.15	365.05	365.05	2.66%	14,631
Jul 9, 2026	354.45	357.90	353.00	355.60	355.60	0.32%	9,210
Jul 8, 2026	359.00	363.55	350.85	354.45	354.45	-1.64%	27,123
Jul 7, 2026	350.95	364.30	350.10	360.35	360.35	2.74%	21,647
Jul 6, 2026	353.80	355.75	349.80	350.75	350.75	0.59%	9,290
Jul 3, 2026	348.30	350.00	346.80	348.70	348.70	0.17%	12,122
Jul 2, 2026	346.35	348.85	343.40	348.10	348.10	1.89%	11,220
Jul 1, 2026	351.65	355.05	339.70	341.65	341.65	-2.90%	19,085
Jun 30, 2026	346.00	355.00	342.00	351.85	351.85	2.24%	28,655
Jun 29, 2026	344.05	352.15	340.00	344.15	344.15	0.44%	13,610
Jun 25, 2026	343.95	345.65	340.65	342.65	342.65	0.26%	12,026
Jun 24, 2026	344.75	345.85	338.50	341.75	341.75	-0.78%	29,912
Jun 23, 2026	347.15	348.35	341.10	344.45	344.45	-0.85%	38,652
Jun 22, 2026	354.75	354.75	346.55	347.40	347.40	-0.81%	41,817
Jun 19, 2026	355.15	357.80	348.65	350.25	350.25	-2.04%	18,471
Jun 18, 2026	364.20	364.20	355.25	357.55	357.55	-0.26%	5,357
Jun 17, 2026	361.25	363.10	357.45	358.50	358.50	0.32%	9,366
Jun 16, 2026	355.50	360.00	352.00	357.35	357.35	0.14%	13,216
Jun 15, 2026	359.00	361.00	354.40	356.85	356.85	0.83%	16,551
Jun 12, 2026	352.95	354.40	349.00	353.90	353.90	2.17%	22,520
Jun 11, 2026	353.00	353.00	343.50	346.40	346.40	-0.46%	5,137
Jun 10, 2026	359.75	359.75	346.60	348.00	348.00	-2.10%	8,865
Jun 9, 2026	356.30	356.90	349.30	355.45	355.45	1.63%	11,614
Jun 8, 2026	360.00	360.00	347.50	349.75	349.75	-2.50%	17,348
Jun 5, 2026	357.50	363.25	356.80	358.70	358.70	0.73%	24,275
Jun 4, 2026	355.00	360.40	353.05	356.10	356.10	0.30%	19,580
Jun 3, 2026	366.20	366.20	354.15	355.05	355.05	-1.88%	9,773
Jun 2, 2026	360.15	363.00	354.65	361.85	361.85	0.01%	10,837
Jun 1, 2026	370.30	374.30	360.45	361.80	361.80	-2.16%	23,685
May 29, 2026	383.30	388.15	366.15	369.80	369.80	-3.27%	10,651
May 27, 2026	387.00	388.55	381.50	382.30	382.30	-0.91%	8,183
May 26, 2026	392.90	393.90	384.85	385.80	385.80	-1.81%	17,810
May 25, 2026	380.90	394.60	380.05	392.90	392.90	3.39%	19,662
May 22, 2026	389.05	389.05	377.50	380.00	380.00	-0.50%	13,576
May 21, 2026	388.95	388.95	380.00	381.90	381.90	0.30%	13,963