Kingworld Medicines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.36	0.42	0.35	0.40	0.40	12.86%	2,644,000
Jul 9, 2026	0.35	0.36	0.33	0.35	0.35	-1.41%	1,396,000
Jul 8, 2026	0.36	0.36	0.35	0.36	0.36	-	1,300,000
Jul 7, 2026	0.36	0.37	0.34	0.36	0.36	1.43%	1,324,000
Jul 6, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	1,328,000
Jul 3, 2026	0.37	0.37	0.35	0.36	0.36	1.41%	1,252,000
Jul 2, 2026	0.37	0.38	0.36	0.36	0.36	-4.05%	1,248,000
Jun 30, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	1,384,000
Jun 29, 2026	0.35	0.38	0.35	0.37	0.37	1.39%	1,444,000
Jun 26, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	1,356,000
Jun 25, 2026	0.39	0.40	0.37	0.38	0.38	-2.60%	1,464,000
Jun 24, 2026	0.41	0.41	0.38	0.39	0.39	-4.94%	1,392,000
Jun 23, 2026	0.40	0.42	0.39	0.41	0.41	2.53%	1,576,000
Jun 22, 2026	0.42	0.42	0.39	0.40	0.40	-3.66%	1,344,000
Jun 18, 2026	0.44	0.44	0.40	0.41	0.41	-2.38%	1,396,000
Jun 17, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,376,000
Jun 16, 2026	0.45	0.45	0.42	0.43	0.43	-3.37%	1,340,000
Jun 15, 2026	0.46	0.47	0.44	0.45	0.45	-2.20%	1,300,000
Jun 12, 2026	0.39	0.47	0.39	0.46	0.46	16.67%	2,116,000
Jun 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	804,000
Jun 10, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	784,000
Jun 9, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	1,500,000
Jun 8, 2026	0.41	0.42	0.40	0.42	0.42	-	1,516,000
Jun 5, 2026	0.43	0.44	0.41	0.42	0.42	-1.19%	1,268,000
Jun 4, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	1,248,000
Jun 3, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	1,404,000
Jun 2, 2026	0.42	0.42	0.41	0.42	0.42	-	1,268,000
Jun 1, 2026	0.41	0.44	0.41	0.42	0.42	-1.18%	1,304,000
May 29, 2026	0.43	0.45	0.43	0.43	0.43	-	1,348,000
May 28, 2026	0.41	0.44	0.41	0.43	0.43	4.94%	1,560,000
May 27, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	1,344,000
May 26, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	1,512,000
May 22, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	1,576,000
May 21, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	1,361,374
May 20, 2026	0.42	0.43	0.42	0.43	0.43	-	1,328,000
May 19, 2026	0.43	0.43	0.43	0.43	0.43	-	1,612,000
May 18, 2026	0.44	0.44	0.42	0.43	0.43	-4.49%	1,652,000
May 15, 2026	0.45	0.45	0.44	0.45	0.45	-	1,336,000
May 14, 2026	0.45	0.45	0.43	0.45	0.45	-2.20%	1,624,000
May 13, 2026	0.50	0.50	0.45	0.46	0.46	-4.21%	4,212,000
May 12, 2026	0.47	0.50	0.47	0.48	0.48	-	1,344,000
May 11, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	1,168,000
May 8, 2026	0.47	0.47	0.46	0.47	0.47	-	1,412,000
May 7, 2026	0.47	0.47	0.45	0.47	0.47	-	1,352,000
May 6, 2026	0.47	0.47	0.45	0.47	0.47	-1.05%	1,356,000
May 5, 2026	0.47	0.48	0.45	0.48	0.48	-	1,384,000
May 4, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	1,344,000
Apr 30, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,244,000
Apr 29, 2026	0.46	0.47	0.44	0.47	0.47	-	1,468,000
Apr 28, 2026	0.50	0.78	0.42	0.47	0.47	-4.12%	4,108,000