KWSE:GFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-3.96%	10,727
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 25, 2026	0.33	0.33	0.33	0.33	0.33	-4.93%	1,900
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	2,797
Jan 20, 2026	0.33	0.36	0.33	0.36	0.36	1.72%	10,377
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	7.38%	100
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	11,096
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-4.69%	50
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-4.75%	5,503
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-4.79%	50
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Dec 31, 2025	0.35	0.38	0.35	0.38	0.38	3.30%	4,887
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 29, 2025	0.39	0.39	0.34	0.36	0.36	1.39%	10,687
Dec 28, 2025	0.36	0.40	0.36	0.36	0.36	5.59%	22,716
Dec 25, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-2.02%	5,000
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-4.93%	1,360
Dec 16, 2025	0.34	0.37	0.34	0.37	0.37	8.96%	5,100
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	100
Dec 14, 2025	0.35	0.35	0.35	0.35	0.35	-4.89%	6,302
Dec 11, 2025	0.36	0.37	0.33	0.37	0.37	5.75%	12,366
Dec 10, 2025	0.36	0.36	0.35	0.35	0.35	-4.66%	2,706
Dec 9, 2025	0.37	0.38	0.37	0.37	0.37	-	12,700
Dec 8, 2025	0.35	0.38	0.35	0.37	0.37	4.58%	6,442
Dec 7, 2025	0.35	0.35	0.31	0.35	0.35	8.72%	1,292
Dec 4, 2025	0.34	0.35	0.32	0.32	0.32	-10.34%	7,780
Dec 3, 2025	0.35	0.39	0.33	0.36	0.36	11.87%	6,397
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 30, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 27, 2025	0.35	0.36	0.32	0.32	0.32	-4.48%	995
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 25, 2025	0.34	0.37	0.34	0.34	0.34	-4.29%	28,702
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	-	250
Nov 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 20, 2025	0.38	0.38	0.35	0.35	0.35	-4.89%	4,411
Nov 19, 2025	0.35	0.37	0.35	0.37	0.37	9.85%	2,183