Joy Kie Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.47	10.70	10.25	10.69	10.69	2.99%	1,999,700
Jul 30, 2026	10.41	10.63	10.32	10.38	10.38	-0.57%	1,944,900
Jul 29, 2026	10.12	10.48	10.06	10.44	10.44	3.26%	2,552,840
Jul 28, 2026	10.13	10.30	10.03	10.11	10.11	0.50%	1,909,700
Jul 27, 2026	10.00	10.09	9.72	10.06	10.06	3.60%	2,367,970
Jul 24, 2026	10.06	10.07	9.71	9.71	9.71	-3.67%	1,304,720
Jul 23, 2026	9.77	10.08	9.65	10.08	10.08	3.17%	1,885,400
Jul 22, 2026	9.92	10.03	9.63	9.77	9.77	-2.20%	2,678,190
Jul 21, 2026	10.06	10.19	9.81	9.99	9.99	-0.70%	3,661,680
Jul 20, 2026	10.38	10.64	9.92	10.06	10.06	-2.90%	2,953,097
Jul 17, 2026	10.71	10.94	10.24	10.36	10.36	-3.54%	2,247,200
Jul 16, 2026	10.65	10.92	10.52	10.74	10.74	0.37%	1,744,000
Jul 15, 2026	10.42	10.75	10.38	10.70	10.70	2.49%	1,767,885
Jul 14, 2026	10.19	10.50	10.13	10.44	10.44	1.95%	1,890,300
Jul 13, 2026	10.48	10.48	10.20	10.24	10.24	-1.63%	2,135,720
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