International Financial Advisors Holding - KPSC (KWSE:IFA)

KWSE:IFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.44	0.44	0.43	0.44	0.44	0.46%	10,889,176
Sep 16, 2026	0.40	0.45	0.40	0.43	0.43	9.62%	41,427,440
Sep 15, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	6,516,335
Sep 14, 2026	0.40	0.41	0.40	0.40	0.40	-	12,721,514
Sep 13, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	13,813,871
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	1.56%	21,907,460
Sep 9, 2026	0.35	0.39	0.35	0.38	0.38	9.09%	23,378,217
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	11,936,477
Sep 7, 2026	0.35	0.35	0.35	0.35	0.35	0.86%	6,654,390
Sep 6, 2026	0.34	0.35	0.34	0.35	0.35	1.76%	9,978,955
Sep 3, 2026	0.34	0.35	0.34	0.34	0.34	-	2,622,764
Sep 2, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,142,109
Sep 1, 2026	0.35	0.35	0.34	0.35	0.35	-	9,864,024
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	-1.14%	1,085,473
Aug 30, 2026	0.35	0.35	0.35	0.35	0.35	-	3,514,941
Aug 26, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	4,776,005
Aug 25, 2026	0.35	0.36	0.35	0.36	0.36	1.14%	15,915,041
Aug 24, 2026	0.36	0.36	0.35	0.35	0.35	-1.68%	2,057,601
Aug 23, 2026	0.36	0.36	0.35	0.36	0.36	1.42%	7,598,523
Aug 20, 2026	0.35	0.35	0.34	0.35	0.35	1.15%	4,665,448
Aug 19, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	710,103
Aug 18, 2026	0.36	0.36	0.35	0.35	0.35	-2.23%	1,676,452
Aug 17, 2026	0.36	0.36	0.36	0.36	0.36	-0.83%	1,624,583
Aug 16, 2026	0.36	0.37	0.36	0.36	0.36	-	4,751,800
Aug 13, 2026	0.37	0.37	0.36	0.36	0.36	-0.82%	978,945
Aug 12, 2026	0.37	0.37	0.36	0.36	0.36	-0.27%	869,552
Aug 11, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	370,172
Aug 10, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	935,136
Aug 9, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	339,801
Aug 6, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	744,663
Aug 5, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	5,076,798
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	746,924
Aug 3, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	3,405,018
Aug 2, 2026	0.37	0.37	0.37	0.37	0.37	0.55%	524,333
Jul 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,226,435
Jul 29, 2026	0.37	0.38	0.37	0.37	0.37	0.82%	10,926,912
Jul 28, 2026	0.36	0.37	0.36	0.37	0.37	3.38%	16,121,723
Jul 27, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,564,445
Jul 26, 2026	0.36	0.36	0.36	0.36	0.36	1.12%	5,504,280
Jul 23, 2026	0.36	0.36	0.35	0.36	0.36	-0.56%	734,127
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-	208,841
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-0.56%	321,950
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	6,626,453
Jul 19, 2026	0.36	0.36	0.35	0.36	0.36	-1.10%	1,767,094
Jul 16, 2026	0.37	0.37	0.36	0.36	0.36	-0.28%	494,660
Jul 15, 2026	0.37	0.37	0.36	0.36	0.36	-1.09%	879,453
Jul 14, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	664,478
Jul 13, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	2,617,407
Jul 12, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	326,109
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	747,268

Data Source: S&P Global Market Intelligence Last updated: Sep 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.