Joy Kie Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.29	10.29	9.93	9.93	9.93	-2.84%	1,622,578
Oct 28, 2026	10.34	10.44	10.13	10.22	10.22	-1.45%	2,581,400
Oct 27, 2026	10.74	11.00	10.35	10.37	10.37	-3.80%	2,195,200
Oct 26, 2026	10.46	10.84	10.37	10.78	10.78	2.57%	2,677,018
Oct 23, 2026	10.29	10.53	9.90	10.51	10.51	1.45%	2,515,700
Oct 22, 2026	10.56	10.68	10.36	10.36	10.36	-2.08%	2,037,400
Oct 21, 2026	10.85	10.97	10.50	10.58	10.58	-1.86%	2,189,000
Oct 20, 2026	10.88	10.98	10.58	10.78	10.78	-	1,858,300
Oct 19, 2026	10.79	10.88	10.40	10.78	10.78	-0.65%	1,914,437
Oct 16, 2026	10.76	11.15	10.75	10.85	10.85	1.69%	2,177,452
Oct 15, 2026	10.67	10.99	10.62	10.67	10.67	-2.47%	1,741,000
Oct 14, 2026	11.40	11.40	10.93	10.94	10.94	-3.53%	2,426,400
Oct 13, 2026	11.27	11.45	10.86	11.34	11.34	0.44%	2,007,400
Oct 12, 2026	11.35	11.51	11.16	11.29	11.29	-0.96%	2,046,300
Oct 9, 2026	11.46	11.46	10.92	11.40	11.40	0.26%	2,613,900
Oct 8, 2026	11.47	11.59	11.27	11.37	11.37	-0.44%	1,656,300
Sep 30, 2026	11.60	11.63	11.42	11.42	11.42	-1.13%	1,512,214
Sep 29, 2026	11.43	11.66	11.20	11.55	11.55	1.67%	2,230,220
Sep 28, 2026	11.30	11.45	11.20	11.36	11.36	1.16%	2,588,002
Sep 24, 2026	11.11	11.40	11.11	11.23	11.23	-0.18%	2,012,400
Sep 23, 2026	11.55	11.55	11.15	11.25	11.25	-0.27%	1,774,800
Sep 22, 2026	11.21	11.38	11.10	11.28	11.28	1.26%	2,151,500
Sep 21, 2026	10.97	11.18	10.91	11.14	11.14	2.20%	1,831,800
Sep 18, 2026	10.92	11.35	10.88	10.90	10.90	-0.18%	2,674,345
Sep 17, 2026	10.67	11.05	10.48	10.92	10.92	2.44%	3,406,322
Sep 16, 2026	10.52	10.75	10.45	10.66	10.66	1.33%	1,489,200
Sep 15, 2026	10.91	10.91	10.51	10.52	10.52	-2.95%	1,645,400
Sep 14, 2026	10.55	10.93	10.55	10.84	10.84	1.88%	1,842,700
Sep 11, 2026	10.97	10.97	10.58	10.64	10.64	-3.88%	1,898,560
Sep 10, 2026	11.30	11.30	11.03	11.07	11.07	-1.69%	1,263,700
Sep 9, 2026	11.40	11.50	11.20	11.26	11.26	-1.92%	1,504,900
Sep 8, 2026	11.40	11.49	11.30	11.48	11.48	0.88%	1,817,000
Sep 7, 2026	11.34	11.46	11.23	11.38	11.38	-0.09%	1,582,500
Sep 4, 2026	11.54	11.61	11.31	11.39	11.39	0.53%	1,935,485
Sep 3, 2026	11.60	11.68	11.29	11.33	11.33	-2.33%	2,146,100
Sep 2, 2026	11.55	11.71	11.27	11.60	11.60	0.78%	3,023,259
Sep 1, 2026	11.55	11.77	11.44	11.51	11.51	-	2,567,480
Aug 31, 2026	11.37	11.58	11.13	11.51	11.51	-0.43%	2,738,000
Aug 28, 2026	11.42	11.64	11.36	11.56	11.56	1.23%	1,369,780
Aug 27, 2026	11.50	11.54	11.31	11.42	11.42	-0.78%	1,250,800
Aug 26, 2026	11.55	11.69	11.47	11.51	11.51	-0.78%	1,958,447
Aug 25, 2026	11.25	11.62	11.15	11.60	11.60	2.47%	2,489,726
Aug 24, 2026	11.22	11.48	11.13	11.32	11.32	1.34%	2,746,891
Aug 21, 2026	11.19	11.25	11.01	11.17	11.17	-0.71%	1,466,300
Aug 20, 2026	11.06	11.32	11.06	11.25	11.25	1.72%	1,595,700
Aug 19, 2026	11.28	11.31	11.01	11.06	11.06	-1.95%	1,725,900
Aug 18, 2026	11.42	11.44	11.17	11.28	11.28	-0.62%	1,662,100
Aug 17, 2026	11.25	11.42	11.13	11.35	11.35	0.89%	1,836,700
Aug 14, 2026	11.26	11.40	11.17	11.25	11.25	0.36%	1,473,900
Aug 13, 2026	11.45	11.50	11.21	11.21	11.21	-2.10%	1,558,200