KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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