Joy Kie Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,068,023
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%	14,940,463
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
Mar 11, 2026	15.70	15.74	15.40	15.56	15.56	0.06%	2,707,649
Mar 10, 2026	15.53	15.65	15.40	15.55	15.55	1.30%	2,957,073
Mar 9, 2026	15.43	15.70	15.14	15.35	15.35	-2.23%	4,354,517
Mar 6, 2026	15.50	15.74	15.40	15.70	15.70	1.75%	2,499,266
Mar 5, 2026	15.70	15.84	15.35	15.43	15.43	0.33%	3,325,654
Mar 4, 2026	15.88	16.00	15.13	15.38	15.38	-4.11%	4,608,280
Mar 3, 2026	16.62	16.76	16.04	16.04	16.04	-2.20%	3,289,966
Mar 2, 2026	17.10	17.14	16.32	16.40	16.40	-4.87%	3,515,040
Feb 27, 2026	17.20	17.25	17.08	17.24	17.24	0.23%	1,733,981
Feb 26, 2026	17.17	17.20	16.96	17.20	17.20	0.47%	2,461,246
Feb 25, 2026	17.25	17.27	17.05	17.12	17.12	0.41%	2,343,380
Feb 24, 2026	16.73	17.09	16.67	17.05	17.05	2.40%	2,772,876
Feb 13, 2026	16.61	16.90	16.53	16.65	16.65	0.54%	2,198,733
Feb 12, 2026	16.73	16.79	16.47	16.56	16.56	-1.08%	2,548,580