KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-	1,614,511
Feb 23, 2026	0.42	0.43	0.42	0.42	0.42	-0.47%	241,833
Feb 22, 2026	0.42	0.43	0.42	0.42	0.42	-0.47%	303,076
Feb 19, 2026	0.44	0.44	0.42	0.43	0.43	-1.62%	179,145
Feb 18, 2026	0.44	0.44	0.43	0.43	0.43	0.23%	1,248,892
Feb 17, 2026	0.42	0.44	0.42	0.43	0.43	2.13%	2,666,664
Feb 16, 2026	0.42	0.42	0.42	0.42	0.42	-	1,777,543
Feb 15, 2026	0.42	0.42	0.42	0.42	0.42	0.71%	1,344,701
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.41%	1,684,720
Feb 11, 2026	0.43	0.43	0.42	0.43	0.43	0.47%	114,727
Feb 10, 2026	0.43	0.43	0.42	0.42	0.42	-0.70%	157,055
Feb 9, 2026	0.43	0.43	0.42	0.43	0.43	-0.70%	1,413,012
Feb 8, 2026	0.43	0.43	0.43	0.43	0.43	0.94%	292,013
Feb 5, 2026	0.44	0.44	0.42	0.43	0.43	-2.74%	3,399,833
Feb 4, 2026	0.44	0.45	0.43	0.44	0.44	-0.23%	1,906,064
Feb 3, 2026	0.43	0.44	0.43	0.44	0.44	3.05%	2,199,758
Feb 2, 2026	0.45	0.45	0.43	0.43	0.43	-2.74%	1,567,747
Feb 1, 2026	0.42	0.45	0.42	0.44	0.44	2.58%	2,561,147
Jan 29, 2026	0.41	0.43	0.41	0.43	0.43	3.39%	4,822,992
Jan 28, 2026	0.42	0.42	0.41	0.41	0.41	-0.72%	1,907,648
Jan 27, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,152,752
Jan 26, 2026	0.42	0.42	0.41	0.41	0.41	-0.48%	2,127,537
Jan 25, 2026	0.42	0.42	0.41	0.41	0.41	-0.48%	3,165,906
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	2,605,325
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	0.72%	1,332,778
Jan 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.43%	4,274,593
Jan 19, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	2,154,456
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-1.66%	1,612,548
Jan 14, 2026	0.42	0.43	0.42	0.42	0.42	0.24%	1,764,386
Jan 13, 2026	0.41	0.42	0.41	0.42	0.42	1.94%	986,967
Jan 12, 2026	0.42	0.42	0.41	0.41	0.41	-0.24%	1,161,722
Jan 11, 2026	0.43	0.43	0.41	0.41	0.41	-3.94%	5,967,118
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-0.69%	2,035,970
Jan 7, 2026	0.43	0.44	0.43	0.43	0.43	0.23%	482,415
Jan 6, 2026	0.43	0.44	0.43	0.43	0.43	0.46%	951,501
Jan 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.60%	1,249,068
Jan 4, 2026	0.45	0.45	0.44	0.44	0.44	-2.67%	1,012,868
Dec 31, 2025	0.43	0.45	0.43	0.45	0.45	3.93%	2,788,846
Dec 30, 2025	0.44	0.44	0.43	0.43	0.43	-1.81%	1,883,503
Dec 29, 2025	0.45	0.45	0.44	0.44	0.44	-0.68%	1,100,260
Dec 28, 2025	0.45	0.45	0.44	0.44	0.44	-0.45%	905,310
Dec 25, 2025	0.45	0.45	0.45	0.45	0.45	-0.67%	1,795,852
Dec 24, 2025	0.45	0.45	0.45	0.45	0.45	-0.66%	1,054,659
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	927,864
Dec 22, 2025	0.45	0.45	0.45	0.45	0.45	-0.45%	841,088
Dec 21, 2025	0.45	0.45	0.45	0.45	0.45	-0.22%	772,560
Dec 18, 2025	0.46	0.46	0.45	0.45	0.45	-0.22%	1,494,818
Dec 17, 2025	0.46	0.46	0.45	0.45	0.45	-2.59%	2,363,160
Dec 16, 2025	0.46	0.47	0.46	0.46	0.46	-0.43%	1,429,852
Dec 15, 2025	0.47	0.47	0.46	0.47	0.47	-0.85%	1,226,098