Kingworld Medicines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,628,000
Nov 12, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	1,252,000
Nov 11, 2026	0.39	0.39	0.37	0.38	0.38	-	1,464,000
Nov 10, 2026	0.39	0.40	0.38	0.38	0.38	-5.06%	1,312,000
Nov 9, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,084,000
Nov 6, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	1,100,000
Nov 5, 2026	0.39	0.42	0.39	0.41	0.41	5.19%	1,424,000
Nov 4, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	1,212,000
Nov 3, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	1,164,000
Nov 2, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	1,104,000
Oct 30, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	1,132,000
Oct 29, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	1,108,000
Oct 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,204,000
Oct 27, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	1,084,000
Oct 26, 2026	0.39	0.39	0.39	0.39	0.39	-	1,088,000
Oct 23, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,140,000
Oct 22, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	1,760,000
Oct 21, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	1,256,000
Oct 20, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	1,276,000
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	-	1,176,000
Oct 15, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	1,324,000
Oct 14, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	1,156,000
Oct 13, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	1,176,000
Oct 12, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	1,144,000
Oct 9, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	1,280,000
Oct 8, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	1,188,000
Oct 7, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	1,168,000
Oct 6, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	1,148,000
Oct 5, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	1,304,000
Oct 2, 2026	0.39	0.40	0.39	0.40	0.40	-	1,144,000
Sep 30, 2026	0.39	0.40	0.37	0.40	0.40	3.95%	1,356,000
Sep 29, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	1,348,000
Sep 28, 2026	0.37	0.38	0.36	0.37	0.37	-	2,012,000
Sep 25, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	1,236,000
Sep 24, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	1,264,000
Sep 23, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	1,228,000
Sep 22, 2026	0.38	0.39	0.38	0.38	0.38	-	1,332,000
Sep 21, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	1,444,000
Sep 18, 2026	0.39	0.39	0.36	0.37	0.37	-3.90%	1,500,000
Sep 17, 2026	0.37	0.39	0.36	0.39	0.39	4.05%	1,624,000
Sep 16, 2026	0.37	0.38	0.37	0.37	0.37	-	1,516,000
Sep 15, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	2,928,000
Sep 14, 2026	0.43	0.43	0.39	0.40	0.40	-1.25%	4,784,000
Sep 11, 2026	0.41	0.42	0.40	0.40	0.40	1.27%	2,332,000
Sep 10, 2026	0.40	0.44	0.40	0.40	0.40	-2.47%	11,128,000
Sep 9, 2026	0.42	0.42	0.40	0.41	0.41	-	2,456,000
Sep 8, 2026	0.41	0.43	0.37	0.41	0.41	-	7,596,000
Sep 7, 2026	0.43	0.43	0.39	0.41	0.41	-3.57%	5,884,000
Sep 4, 2026	0.41	0.43	0.40	0.42	0.42	3.70%	2,712,000
Sep 3, 2026	0.42	0.44	0.40	0.41	0.41	-1.22%	3,508,000