KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	696,796
Dec 3, 2025	0.48	0.49	0.47	0.48	0.48	1.06%	1,709,359
Dec 2, 2025	0.49	0.49	0.46	0.47	0.47	-2.88%	1,268,044
Dec 1, 2025	0.49	0.49	0.49	0.49	0.49	-1.42%	1,052,127
Nov 30, 2025	0.50	0.50	0.49	0.49	0.49	-1.40%	1,246,882
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	0.40%	1,152,150
Nov 26, 2025	0.50	0.50	0.50	0.50	0.50	0.61%	1,377,585
Nov 25, 2025	0.50	0.50	0.49	0.50	0.50	1.02%	1,334,969
Nov 24, 2025	0.49	0.50	0.49	0.49	0.49	-1.01%	1,217,969
Nov 23, 2025	0.50	0.51	0.50	0.50	0.50	-1.98%	1,165,443
Nov 20, 2025	0.50	0.51	0.50	0.51	0.51	1.41%	733,742
Nov 19, 2025	0.49	0.50	0.49	0.50	0.50	1.22%	882,754
Nov 18, 2025	0.51	0.51	0.49	0.49	0.49	-1.60%	868,600
Nov 17, 2025	0.51	0.51	0.50	0.50	0.50	-2.53%	2,089,450
Nov 16, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	1,536,186
Nov 13, 2025	0.52	0.52	0.52	0.52	0.52	-1.33%	1,316,117
Nov 12, 2025	0.53	0.53	0.52	0.53	0.53	-0.94%	1,217,687
Nov 11, 2025	0.53	0.53	0.53	0.53	0.53	0.38%	737,615
Nov 10, 2025	0.54	0.54	0.53	0.53	0.53	-1.12%	1,401,441
Nov 9, 2025	0.53	0.53	0.53	0.53	0.53	-	988,050
Nov 6, 2025	0.54	0.55	0.53	0.53	0.53	-1.11%	825,782
Nov 5, 2025	0.54	0.54	0.53	0.54	0.54	0.56%	1,019,098
Nov 4, 2025	0.54	0.54	0.53	0.54	0.54	-0.37%	1,159,181
Nov 3, 2025	0.54	0.54	0.54	0.54	0.54	-0.19%	800,567
Nov 2, 2025	0.54	0.54	0.54	0.54	0.54	-	1,303,571
Oct 30, 2025	0.54	0.54	0.54	0.54	0.54	-0.18%	555,331
Oct 29, 2025	0.54	0.55	0.54	0.54	0.54	-1.10%	1,157,765
Oct 28, 2025	0.54	0.55	0.54	0.55	0.55	1.30%	771,217
Oct 27, 2025	0.54	0.55	0.54	0.54	0.54	-0.18%	1,175,694
Oct 26, 2025	0.54	0.54	0.54	0.54	0.54	0.19%	656,826
Oct 23, 2025	0.54	0.55	0.54	0.54	0.54	-0.37%	1,226,628
Oct 22, 2025	0.55	0.55	0.54	0.54	0.54	-0.18%	1,407,535
Oct 21, 2025	0.56	0.56	0.54	0.54	0.54	-2.34%	1,805,666
Oct 20, 2025	0.55	0.56	0.55	0.56	0.56	0.72%	1,107,230
Oct 19, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	963,314
Oct 16, 2025	0.57	0.58	0.57	0.57	0.57	-	1,476,123
Oct 15, 2025	0.57	0.57	0.57	0.57	0.57	-0.35%	1,006,326
Oct 14, 2025	0.57	0.57	0.56	0.57	0.57	-	1,026,148
Oct 13, 2025	0.56	0.57	0.56	0.57	0.57	0.18%	1,124,192
Oct 12, 2025	0.56	0.57	0.55	0.57	0.57	0.71%	1,126,681
Oct 9, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	966,414
Oct 8, 2025	0.56	0.57	0.56	0.57	0.57	2.71%	836,428
Oct 7, 2025	0.55	0.57	0.55	0.55	0.55	0.73%	1,773,557
Oct 6, 2025	0.54	0.55	0.54	0.55	0.55	2.04%	1,127,427
Oct 5, 2025	0.54	0.54	0.54	0.54	0.54	0.94%	1,244,666
Oct 2, 2025	0.54	0.54	0.53	0.53	0.53	-1.11%	728,759
Oct 1, 2025	0.55	0.55	0.54	0.54	0.54	-1.46%	1,227,502
Sep 30, 2025	0.54	0.55	0.54	0.55	0.55	0.18%	945,816
Sep 29, 2025	0.55	0.55	0.54	0.55	0.55	-0.18%	786,365
Sep 28, 2025	0.55	0.55	0.54	0.55	0.55	1.48%	1,222,816