Joy Kie Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.23	13.30	12.85	13.00	13.00	-1.74%	2,720,020
May 25, 2026	13.43	13.76	13.09	13.23	13.23	-0.60%	2,508,383
May 22, 2026	13.23	13.48	13.00	13.31	13.31	1.22%	2,971,960
May 21, 2026	13.58	13.75	13.10	13.15	13.15	-2.66%	2,429,600
May 20, 2026	13.72	13.72	13.37	13.51	13.51	-1.53%	2,416,495
May 19, 2026	13.65	13.86	13.49	13.72	13.72	0.59%	1,929,807
May 18, 2026	13.65	13.80	13.44	13.64	13.64	-0.07%	2,387,220
May 15, 2026	13.79	13.92	13.60	13.65	13.65	-1.09%	2,478,317
May 14, 2026	14.26	14.26	13.62	13.80	13.80	-2.89%	3,722,900
May 13, 2026	14.36	14.36	14.13	14.21	14.21	-0.35%	2,824,620
May 12, 2026	14.61	14.78	14.22	14.26	14.26	-2.53%	2,693,145
May 11, 2026	14.80	14.99	14.46	14.63	14.63	-1.08%	4,230,402
May 8, 2026	14.87	15.06	14.61	14.79	14.79	-0.54%	3,849,236
May 7, 2026	14.39	15.15	14.05	14.87	14.87	4.28%	7,177,254
May 6, 2026	14.05	14.72	13.96	14.26	14.26	2.81%	5,615,144
Apr 30, 2026	13.79	14.18	13.75	13.87	13.87	0.29%	4,878,228
Apr 29, 2026	13.55	13.90	13.50	13.83	13.83	-5.92%	7,026,020
Apr 28, 2026	15.07	15.08	14.47	14.70	14.70	-2.65%	3,159,820
Apr 27, 2026	14.98	15.18	14.80	15.10	15.10	0.87%	2,369,018
Apr 24, 2026	14.98	15.06	14.73	14.97	14.97	0.47%	2,312,331
Apr 23, 2026	15.26	15.28	14.80	14.90	14.90	-2.04%	2,970,123
Apr 22, 2026	15.10	15.29	14.96	15.21	15.21	0.40%	2,770,441
Apr 21, 2026	15.19	15.38	15.03	15.15	15.15	-0.07%	2,495,348
Apr 20, 2026	15.11	15.34	15.07	15.16	15.16	-0.07%	2,594,569
Apr 17, 2026	15.38	15.39	15.05	15.17	15.17	-1.37%	2,464,458
Apr 16, 2026	15.16	15.47	15.01	15.38	15.38	1.65%	3,577,090
Apr 15, 2026	15.06	15.28	14.93	15.13	15.13	0.27%	2,711,800
Apr 14, 2026	15.18	15.19	14.80	15.09	15.09	0.87%	3,067,023
Apr 13, 2026	14.80	15.00	14.72	14.96	14.96	0.54%	2,864,091
Apr 10, 2026	14.76	15.08	14.74	14.88	14.88	1.29%	3,477,666
Apr 9, 2026	14.91	14.91	14.39	14.69	14.69	-2.20%	4,635,605
Apr 8, 2026	14.83	15.14	14.72	15.02	15.02	3.09%	4,903,098
Apr 7, 2026	14.40	14.63	14.07	14.57	14.57	1.53%	4,773,000
Apr 3, 2026	15.25	15.66	14.34	14.35	14.35	-5.90%	7,909,915
Apr 2, 2026	15.60	15.83	15.13	15.25	15.25	-3.48%	7,492,124
Apr 1, 2026	16.34	16.48	15.70	15.80	15.80	-4.36%	13,176,570
Mar 31, 2026	16.01	16.85	15.76	16.52	16.52	4.82%	17,657,700
Mar 30, 2026	15.98	16.84	15.43	15.76	15.76	2.47%	11,009,630
Mar 27, 2026	15.28	15.87	15.05	15.38	15.38	1.72%	6,469,524
Mar 26, 2026	15.88	15.97	14.98	15.12	15.12	-4.18%	6,484,695
Mar 25, 2026	15.71	15.95	15.47	15.78	15.78	-0.63%	8,811,083
Mar 24, 2026	15.67	16.17	15.38	15.88	15.88	3.66%	14,940,460
Mar 23, 2026	14.22	16.94	13.91	15.32	15.32	5.22%	13,859,060
Mar 20, 2026	15.08	15.12	14.51	14.56	14.56	-2.87%	2,168,195
Mar 19, 2026	15.31	15.41	14.93	14.99	14.99	-2.91%	2,005,800
Mar 18, 2026	15.30	15.48	15.16	15.44	15.44	0.98%	1,682,388
Mar 17, 2026	15.55	15.78	15.27	15.29	15.29	-1.35%	2,512,314
Mar 16, 2026	15.32	15.54	15.28	15.50	15.50	1.44%	2,067,581
Mar 13, 2026	15.24	15.53	15.17	15.28	15.28	-0.13%	2,511,717
Mar 12, 2026	15.56	15.62	15.23	15.30	15.30	-1.67%	1,937,700