Joy Kie Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	11.41	11.50	11.33	11.45	11.45	0.26%	1,174,900
Aug 11, 2026	11.38	11.55	11.33	11.42	11.42	-0.44%	1,934,475
Aug 10, 2026	11.00	11.54	10.93	11.47	11.47	4.37%	3,082,520
Aug 7, 2026	10.96	11.06	10.77	10.99	10.99	0.27%	2,122,419
Aug 6, 2026	10.99	11.04	10.78	10.96	10.96	-	1,977,927
Aug 5, 2026	11.17	11.19	10.85	10.96	10.96	-0.72%	2,526,300
Aug 4, 2026	11.06	11.19	10.90	11.04	11.04	-0.18%	2,395,167
Aug 3, 2026	10.71	11.12	10.65	11.06	11.06	3.46%	2,479,693
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