KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 14, 2025	0.47	0.48	0.47	0.47	0.47	-0.21%	837,819
Dec 11, 2025	0.47	0.47	0.47	0.47	0.47	-0.42%	1,248,239
Dec 10, 2025	0.48	0.48	0.47	0.47	0.47	-0.63%	1,658,827
Dec 9, 2025	0.48	0.48	0.47	0.48	0.48	0.21%	1,542,986
Dec 8, 2025	0.48	0.48	0.47	0.47	0.47	-1.25%	1,566,564
Dec 7, 2025	0.48	0.48	0.47	0.48	0.48	1.69%	1,370,867
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