Joy Kie Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	14.98	15.18	14.80	15.10	14.45	0.87%	2,369,018
Apr 24, 2026	14.98	15.06	14.73	14.97	14.32	0.47%	2,312,331
Apr 23, 2026	15.26	15.28	14.80	14.90	14.26	-2.04%	2,970,123
Apr 22, 2026	15.10	15.29	14.96	15.21	14.55	0.40%	2,770,441
Apr 21, 2026	15.19	15.38	15.03	15.15	14.49	-0.07%	2,495,348
Apr 20, 2026	15.11	15.34	15.07	15.16	14.50	-0.07%	2,594,569
Apr 17, 2026	15.38	15.39	15.05	15.17	14.51	-1.37%	2,464,458
Apr 16, 2026	15.16	15.47	15.01	15.38	14.71	1.65%	3,577,090
Apr 15, 2026	15.06	15.28	14.93	15.13	14.48	0.27%	2,711,800
Apr 14, 2026	15.18	15.19	14.80	15.09	14.44	0.87%	3,067,023
Apr 13, 2026	14.80	15.00	14.72	14.96	14.31	0.54%	2,864,091
Apr 10, 2026	14.76	15.08	14.74	14.88	14.24	1.29%	3,477,666
Apr 9, 2026	14.91	14.91	14.39	14.69	14.05	-2.20%	4,635,605
Apr 8, 2026	14.83	15.14	14.72	15.02	14.37	3.09%	4,903,098
Apr 7, 2026	14.40	14.63	14.07	14.57	13.94	1.53%	4,773,000
Apr 3, 2026	15.25	15.66	14.34	14.35	13.73	-5.90%	7,909,915
Apr 2, 2026	15.60	15.83	15.13	15.25	14.59	-3.48%	7,492,124
Apr 1, 2026	16.34	16.48	15.70	15.80	15.12	-4.36%	13,176,570