KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.41	0.42	0.39	0.42	0.42	0.97%	3,955,262
Jan 28, 2026	0.43	0.43	0.40	0.41	0.41	-4.85%	3,231,293
Jan 27, 2026	0.44	0.44	0.43	0.43	0.43	-	1,245,464
Jan 26, 2026	0.44	0.46	0.43	0.43	0.43	0.70%	2,120,801
Jan 25, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	4,141,876
Jan 22, 2026	0.48	0.48	0.46	0.46	0.46	-3.36%	2,911,049
Jan 21, 2026	0.45	0.48	0.44	0.48	0.48	6.49%	9,335,034
Jan 20, 2026	0.43	0.45	0.42	0.45	0.45	4.44%	9,931,205
Jan 19, 2026	0.40	0.43	0.40	0.43	0.43	9.46%	5,452,037
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.25%	3,898,341
Jan 14, 2026	0.38	0.40	0.38	0.40	0.40	5.54%	10,631,480
Jan 13, 2026	0.37	0.38	0.37	0.38	0.38	4.41%	2,928,502
Jan 12, 2026	0.37	0.37	0.36	0.36	0.36	-1.89%	1,248,600
Jan 11, 2026	0.38	0.39	0.37	0.37	0.37	-	2,232,839
Jan 8, 2026	0.36	0.38	0.36	0.37	0.37	2.49%	7,958,108
Jan 7, 2026	0.35	0.37	0.35	0.36	0.36	4.64%	5,263,686
Jan 6, 2026	0.36	0.36	0.35	0.35	0.35	-1.99%	2,256,102
Jan 5, 2026	0.35	0.36	0.35	0.35	0.35	-0.28%	2,324,478
Jan 4, 2026	0.34	0.37	0.34	0.35	0.35	2.32%	8,050,299
Dec 31, 2025	0.34	0.35	0.34	0.35	0.35	1.17%	1,048,325
Dec 30, 2025	0.35	0.35	0.33	0.34	0.34	-1.16%	2,019,569
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	1,803,255
Dec 28, 2025	0.34	0.35	0.34	0.35	0.35	1.76%	1,580,381
Dec 25, 2025	0.34	0.35	0.34	0.34	0.34	0.89%	1,860,777
Dec 24, 2025	0.33	0.34	0.33	0.34	0.34	2.12%	3,960,224
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	1,978,962
Dec 22, 2025	0.32	0.33	0.32	0.33	0.33	1.88%	447,965
Dec 21, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	438,288
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	1.58%	588,500
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	-2.77%	3,875,212
Dec 16, 2025	0.33	0.34	0.32	0.33	0.33	-0.61%	5,252,433
Dec 15, 2025	0.33	0.34	0.33	0.33	0.33	-0.61%	2,053,894
Dec 14, 2025	0.33	0.34	0.33	0.33	0.33	-1.50%	3,507,398
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	-	1,080,225
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-1.47%	1,492,028
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	1,331,509
Dec 8, 2025	0.33	0.34	0.33	0.34	0.34	2.71%	2,613,173
Dec 7, 2025	0.33	0.34	0.32	0.33	0.33	3.43%	1,642,626
Dec 4, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	842,995
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	0.63%	816,581
Dec 2, 2025	0.31	0.33	0.30	0.32	0.32	4.23%	2,148,065
Dec 1, 2025	0.33	0.33	0.31	0.31	0.31	-6.12%	3,141,083
Nov 30, 2025	0.33	0.34	0.33	0.33	0.33	-1.21%	1,774,380
Nov 27, 2025	0.34	0.34	0.33	0.33	0.33	-1.19%	937,966
Nov 26, 2025	0.34	0.34	0.33	0.34	0.34	-	2,247,226
Nov 25, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	2,045,524
Nov 24, 2025	0.34	0.35	0.33	0.35	0.35	0.58%	2,670,084
Nov 23, 2025	0.35	0.36	0.34	0.34	0.34	-1.72%	2,165,030
Nov 20, 2025	0.33	0.35	0.33	0.35	0.35	7.38%	4,863,900
Nov 19, 2025	0.35	0.35	0.33	0.33	0.33	-6.88%	5,920,328