JK Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	389.40	393.85	378.70	380.75	380.75	-3.74%	35,768
May 19, 2026	394.75	401.00	383.85	395.55	395.55	6.45%	145,458
May 18, 2026	379.65	381.20	366.00	371.60	371.60	-2.67%	16,185
May 15, 2026	379.00	383.00	371.85	381.80	381.80	1.15%	10,298
May 14, 2026	388.75	388.75	375.30	377.45	377.45	-1.88%	8,663
May 13, 2026	389.40	400.00	379.10	384.70	384.70	-1.65%	24,241
May 12, 2026	395.90	399.50	385.00	391.15	391.15	-0.05%	49,963
May 11, 2026	378.45	397.25	369.00	391.35	391.35	3.41%	110,500
May 8, 2026	373.05	380.90	366.20	378.45	378.45	1.38%	32,430
May 7, 2026	375.85	376.70	370.20	373.30	373.30	-0.80%	10,890
May 6, 2026	375.45	379.70	370.60	376.30	376.30	1.65%	6,754
May 5, 2026	373.75	373.75	364.60	370.20	370.20	0.23%	5,416
May 4, 2026	361.50	374.95	361.50	369.35	369.35	2.67%	8,427
Apr 30, 2026	364.25	364.30	358.00	359.75	359.75	-1.76%	7,077
Apr 29, 2026	366.80	373.80	363.30	366.20	366.20	-0.34%	8,062
Apr 28, 2026	375.25	375.65	364.95	367.45	367.45	-1.71%	17,952
Apr 27, 2026	370.35	389.00	370.35	373.85	373.85	0.32%	20,123
Apr 24, 2026	380.75	383.15	370.60	372.65	372.65	-2.13%	5,665
Apr 23, 2026	385.55	390.90	378.65	380.75	380.75	-0.90%	17,439
Apr 22, 2026	367.90	387.50	358.00	384.20	384.20	6.44%	39,704
Apr 21, 2026	364.85	372.50	359.70	360.95	360.95	-1.77%	16,007
Apr 20, 2026	371.30	376.00	365.30	367.45	367.45	-2.07%	11,153
Apr 17, 2026	378.00	382.90	372.40	375.20	375.20	-0.96%	10,427
Apr 16, 2026	373.20	379.80	371.30	378.85	378.85	1.51%	17,391
Apr 15, 2026	367.25	381.55	367.25	373.20	373.20	1.87%	19,382
Apr 13, 2026	345.00	369.35	339.45	366.35	366.35	4.02%	19,395
Apr 10, 2026	347.05	356.00	345.50	352.20	352.20	1.94%	13,860
Apr 9, 2026	342.80	347.45	339.00	345.50	345.50	0.38%	4,250
Apr 8, 2026	347.95	347.95	338.25	344.20	344.20	3.33%	8,374
Apr 7, 2026	336.45	337.25	330.85	333.10	333.10	-0.51%	8,724
Apr 6, 2026	325.10	337.65	323.20	334.80	334.80	1.42%	10,672
Apr 2, 2026	320.00	331.15	315.45	330.10	330.10	-0.96%	14,418
Apr 1, 2026	322.40	334.75	320.35	333.30	333.30	8.71%	18,679
Mar 30, 2026	324.60	324.60	305.35	306.60	306.60	-5.55%	13,844
Mar 27, 2026	331.15	335.10	320.80	324.60	324.60	-3.65%	16,864
Mar 25, 2026	325.80	340.95	324.00	336.90	336.90	4.47%	12,556
Mar 24, 2026	322.75	326.05	311.05	322.50	322.50	2.35%	13,155
Mar 23, 2026	335.55	335.55	312.80	315.10	315.10	-6.61%	12,190
Mar 20, 2026	332.10	340.30	332.10	337.40	337.40	1.83%	5,417
Mar 19, 2026	322.05	336.95	322.05	331.35	331.35	-0.69%	10,120
Mar 18, 2026	319.15	335.40	319.15	333.65	333.65	4.04%	6,358
Mar 17, 2026	326.00	327.95	317.00	320.70	320.70	-1.61%	8,459
Mar 16, 2026	330.75	332.25	318.80	325.95	325.95	-2.96%	21,374