FRA:KSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 25, 2026	0.31	0.32	0.31	0.32	0.32	3.22%	-
Mar 24, 2026	0.33	0.33	0.31	0.31	0.31	-7.16%	7,000
Mar 23, 2026	0.33	0.34	0.33	0.34	0.34	2.76%	-
Mar 20, 2026	0.33	0.33	0.30	0.33	0.33	-1.51%	-
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-2.65%	3,810
Mar 18, 2026	0.35	0.35	0.34	0.34	0.34	-2.58%	15,000
Mar 17, 2026	0.35	0.36	0.35	0.35	0.35	-1.97%	10,000
Mar 16, 2026	0.35	0.36	0.35	0.36	0.36	1.42%	-
Mar 13, 2026	0.36	0.36	0.35	0.35	0.35	2.33%	-
Mar 12, 2026	0.35	0.35	0.34	0.34	0.34	-	-
Mar 11, 2026	0.35	0.35	0.34	0.34	0.34	-0.87%	-
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.42%	-
Mar 9, 2026	0.35	0.35	0.34	0.35	0.35	0.29%	-
Mar 6, 2026	0.36	0.36	0.35	0.35	0.35	-3.05%	-
Mar 5, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,100
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 3, 2026	0.38	0.38	0.37	0.37	0.37	-2.62%	-
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 27, 2026	0.38	0.39	0.38	0.38	0.38	-3.30%	-
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 25, 2026	0.39	0.42	0.39	0.39	0.39	0.25%	5,000
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.00%	-
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.43%	-
Feb 20, 2026	0.40	0.41	0.40	0.41	0.41	2.24%	-
Feb 19, 2026	0.41	0.41	0.40	0.40	0.40	-4.51%	-
Feb 18, 2026	0.39	0.42	0.39	0.42	0.42	7.12%	-
Feb 17, 2026	0.39	0.41	0.39	0.39	0.39	-	3,850
Feb 16, 2026	0.41	0.41	0.39	0.39	0.39	-4.15%	247
Feb 13, 2026	0.39	0.41	0.39	0.41	0.41	5.67%	-
Feb 12, 2026	0.39	0.41	0.39	0.39	0.39	-0.77%	8,690
Feb 11, 2026	0.42	0.42	0.39	0.39	0.39	-7.13%	2,500
Feb 10, 2026	0.42	0.44	0.42	0.42	0.42	-1.17%	350
Feb 9, 2026	0.44	0.45	0.43	0.43	0.43	-11.43%	-
Feb 6, 2026	0.50	0.50	0.48	0.48	0.48	-4.18%	-
Feb 5, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	-1.57%	500
Feb 3, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Feb 2, 2026	0.51	0.53	0.51	0.51	0.51	-2.30%	3,000
Jan 30, 2026	0.51	0.52	0.51	0.52	0.52	0.38%	500
Jan 29, 2026	0.53	0.53	0.52	0.52	0.52	-0.38%	-
Jan 28, 2026	0.53	0.54	0.52	0.52	0.52	-1.88%	-
Jan 27, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	-
Jan 26, 2026	0.52	0.53	0.52	0.53	0.53	1.53%	-
Jan 23, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jan 22, 2026	0.51	0.52	0.51	0.52	0.52	0.38%	-
Jan 21, 2026	0.52	0.52	0.51	0.52	0.52	-0.76%	-
Jan 20, 2026	0.52	0.53	0.52	0.52	0.52	-0.76%	36
Jan 19, 2026	0.54	0.54	0.53	0.53	0.53	-2.58%	10,000