Joy Kie Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.31	10.66	10.18	10.41	10.41	0.97%	2,005,620
Jul 9, 2026	10.39	10.63	10.17	10.31	10.31	-2.37%	1,923,964
Jul 8, 2026	10.50	10.74	10.31	10.56	10.56	-0.38%	1,714,800
Jul 7, 2026	10.91	11.00	10.59	10.60	10.60	-3.28%	1,318,000
Jul 6, 2026	11.20	11.39	10.93	10.96	10.96	-1.53%	1,908,486
Jul 3, 2026	10.85	11.26	10.85	11.13	11.13	2.58%	2,625,000
Jul 2, 2026	10.91	11.21	10.84	10.85	10.85	-0.55%	2,284,900
Jul 1, 2026	10.64	11.11	10.55	10.91	10.91	2.25%	3,393,090
Jun 30, 2026	10.81	10.84	10.46	10.67	10.67	-1.84%	2,256,520
Jun 29, 2026	10.78	10.90	10.20	10.87	10.87	0.28%	4,336,500
Jun 26, 2026	11.01	11.10	10.63	10.84	10.84	-1.81%	2,533,246
Jun 25, 2026	11.22	11.54	11.00	11.04	11.04	-0.99%	3,194,627
Jun 24, 2026	11.63	11.64	11.13	11.15	11.15	-3.88%	2,119,340
Jun 23, 2026	11.38	11.88	11.38	11.60	11.60	1.93%	3,457,354
Jun 22, 2026	11.33	11.38	10.88	11.38	11.38	0.09%	2,524,380
Jun 18, 2026	11.42	11.58	11.25	11.37	11.37	-1.30%	2,159,860
Jun 17, 2026	11.88	11.88	11.35	11.52	11.52	-3.03%	2,906,913
Jun 16, 2026	11.91	11.93	11.56	11.88	11.88	-0.17%	2,576,500
Jun 15, 2026	11.95	12.14	11.82	11.90	11.90	-0.25%	3,032,254
Jun 12, 2026	12.04	12.20	11.86	11.93	11.93	-0.08%	3,257,345
Jun 11, 2026	12.28	12.40	11.82	11.94	11.94	-3.55%	4,595,154
Jun 10, 2026	12.33	13.41	12.15	12.94	12.38	4.95%	7,395,894
Jun 9, 2026	12.16	12.67	11.95	12.33	11.80	1.99%	3,546,820
Jun 8, 2026	12.14	12.45	11.89	12.09	11.57	-3.05%	2,928,120
Jun 5, 2026	12.56	12.67	12.16	12.47	11.93	-0.64%	4,005,117
Jun 4, 2026	13.05	13.39	12.43	12.55	12.01	-4.13%	6,733,154
Jun 3, 2026	13.12	13.67	12.70	13.09	12.52	4.39%	7,678,229
Jun 2, 2026	12.84	12.91	12.50	12.54	12.00	-2.49%	1,720,964
Jun 1, 2026	12.29	13.01	12.22	12.86	12.30	3.79%	2,557,004
May 29, 2026	12.48	12.66	12.30	12.39	11.85	-1.20%	1,853,500
May 28, 2026	12.58	12.71	12.22	12.54	12.00	-0.71%	2,033,152
May 27, 2026	13.04	13.05	12.57	12.63	12.08	-2.85%	2,385,880
May 26, 2026	13.23	13.30	12.85	13.00	12.44	-1.74%	2,720,020
May 25, 2026	13.43	13.76	13.09	13.23	12.66	-0.60%	2,508,383
May 22, 2026	13.23	13.48	13.00	13.31	12.73	1.22%	2,971,960
May 21, 2026	13.58	13.75	13.10	13.15	12.58	-2.66%	2,429,600
May 20, 2026	13.72	13.72	13.37	13.51	12.93	-1.53%	2,416,495
May 19, 2026	13.65	13.86	13.49	13.72	13.13	0.59%	1,929,807
May 18, 2026	13.65	13.80	13.44	13.64	13.05	-0.07%	2,387,220
May 15, 2026	13.79	13.92	13.60	13.65	13.06	-1.09%	2,478,317
May 14, 2026	14.26	14.26	13.62	13.80	13.20	-2.89%	3,722,900
May 13, 2026	14.36	14.36	14.13	14.21	13.60	-0.35%	2,824,620
May 12, 2026	14.61	14.78	14.22	14.26	13.64	-2.53%	2,693,145
May 11, 2026	14.80	14.99	14.46	14.63	14.00	-1.08%	4,230,402
May 8, 2026	14.87	15.06	14.61	14.79	14.15	-0.54%	3,849,236
May 7, 2026	14.39	15.15	14.05	14.87	14.23	4.28%	7,177,254
May 6, 2026	14.05	14.72	13.96	14.26	13.64	2.81%	5,615,144
Apr 30, 2026	13.79	14.18	13.75	13.87	13.27	0.29%	4,878,228
Apr 29, 2026	13.55	13.90	13.50	13.83	13.23	-5.92%	7,026,020
Apr 28, 2026	15.07	15.08	14.47	14.70	14.06	-2.65%	3,159,820