KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.41	0.41	0.40	0.40	0.40	-	354,177
Aug 9, 2026	0.41	0.41	0.40	0.40	0.40	-0.74%	425,902
Aug 6, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	323,405
Aug 5, 2026	0.41	0.41	0.40	0.40	0.40	-0.74%	1,212,391
Aug 4, 2026	0.42	0.42	0.41	0.41	0.41	-1.21%	1,123,555
Aug 3, 2026	0.41	0.42	0.41	0.41	0.41	0.49%	1,052,790
Aug 2, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	2,505,881
Jul 30, 2026	0.41	0.42	0.41	0.42	0.42	1.69%	745,941
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	-0.48%	741,995
Jul 28, 2026	0.41	0.42	0.41	0.42	0.42	-0.48%	1,043,721
Jul 27, 2026	0.42	0.42	0.41	0.42	0.42	0.48%	1,219,543
Jul 26, 2026	0.42	0.42	0.41	0.42	0.42	-0.72%	833,892
Jul 23, 2026	0.42	0.42	0.41	0.42	0.42	0.48%	693,210
Jul 22, 2026	0.41	0.42	0.41	0.42	0.42	0.73%	912,123
Jul 21, 2026	0.41	0.42	0.41	0.41	0.41	0.98%	982,553
Jul 20, 2026	0.41	0.41	0.41	0.41	0.41	0.99%	1,182,429
Jul 19, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	197,201
Jul 16, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	281,153
Jul 15, 2026	0.41	0.41	0.40	0.41	0.41	2.49%	556,868
Jul 14, 2026	0.41	0.41	0.40	0.40	0.40	-1.95%	701,415
Jul 13, 2026	0.41	0.41	0.41	0.41	0.41	-	1,864,471
Jul 12, 2026	0.41	0.41	0.40	0.41	0.41	-	1,584,516
Jul 9, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	2,704,343
Jul 8, 2026	0.42	0.42	0.41	0.42	0.42	-0.95%	439,247
Jul 7, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	618,591
Jul 6, 2026	0.42	0.43	0.41	0.42	0.42	0.96%	1,067,335
Jul 5, 2026	0.42	0.42	0.41	0.42	0.42	-0.71%	260,034
Jul 2, 2026	0.43	0.43	0.42	0.42	0.42	-1.87%	495,606
Jul 1, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	327,880
Jun 30, 2026	0.44	0.44	0.43	0.43	0.43	-0.23%	1,429,645
Jun 29, 2026	0.43	0.44	0.43	0.43	0.43	-	1,758,976
Jun 28, 2026	0.42	0.43	0.42	0.43	0.43	1.89%	3,293,165
Jun 25, 2026	0.41	0.42	0.41	0.42	0.42	3.05%	4,425,227
Jun 24, 2026	0.42	0.43	0.42	0.42	0.41	0.45%	4,402,420
Jun 23, 2026	0.43	0.44	0.42	0.42	0.41	-2.20%	1,995,814
Jun 22, 2026	0.43	0.43	0.42	0.43	0.42	1.79%	5,399,160
Jun 21, 2026	0.43	0.43	0.42	0.42	0.41	1.13%	6,093,604
Jun 18, 2026	0.44	0.45	0.42	0.42	0.41	-3.50%	16,729,702
Jun 17, 2026	0.41	0.44	0.41	0.44	0.42	6.78%	6,787,030
Jun 15, 2026	0.41	0.41	0.40	0.41	0.39	0.71%	1,883,376
Jun 14, 2026	0.40	0.41	0.40	0.40	0.39	2.16%	2,859,102
Jun 11, 2026	0.39	0.40	0.39	0.40	0.38	1.46%	1,094,697
Jun 10, 2026	0.39	0.39	0.38	0.39	0.38	0.74%	779,903
Jun 9, 2026	0.39	0.39	0.39	0.39	0.37	0.49%	842,207
Jun 8, 2026	0.39	0.39	0.38	0.39	0.37	-0.49%	695,107
Jun 7, 2026	0.39	0.39	0.39	0.39	0.37	-0.73%	484,131
Jun 4, 2026	0.39	0.39	0.39	0.39	0.38	1.23%	504,557
Jun 3, 2026	0.39	0.39	0.38	0.39	0.37	-1.46%	1,043,491
Jun 2, 2026	0.39	0.39	0.39	0.39	0.38	-0.48%	1,858,333
Jun 1, 2026	0.39	0.39	0.39	0.39	0.38	-0.24%	455,253