KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	0.39	0.40	0.39	0.39	0.38	-0.24%	1,769,912
May 24, 2026	0.39	0.40	0.39	0.40	0.38	2.47%	2,627,864
May 21, 2026	0.38	0.39	0.38	0.39	0.37	1.00%	2,745,046
May 20, 2026	0.39	0.39	0.38	0.38	0.37	-1.23%	549,709
May 19, 2026	0.39	0.39	0.38	0.39	0.37	-	2,777,075
May 18, 2026	0.39	0.39	0.38	0.39	0.37	0.25%	1,491,437
May 17, 2026	0.40	0.40	0.38	0.39	0.37	-2.17%	2,463,853
May 14, 2026	0.40	0.40	0.39	0.39	0.38	-0.96%	688,779
May 13, 2026	0.39	0.40	0.39	0.40	0.38	0.97%	3,014,841
May 12, 2026	0.40	0.40	0.39	0.39	0.38	-0.96%	1,705,541
May 11, 2026	0.40	0.40	0.39	0.40	0.38	-0.48%	1,636,152
May 10, 2026	0.40	0.41	0.40	0.40	0.39	-1.18%	2,703,065
May 7, 2026	0.40	0.41	0.40	0.40	0.39	1.19%	3,634,119
May 6, 2026	0.39	0.41	0.39	0.40	0.39	2.19%	3,286,863
May 5, 2026	0.40	0.40	0.39	0.39	0.38	-1.44%	2,023,383
May 4, 2026	0.40	0.40	0.39	0.40	0.38	-0.71%	3,006,882
May 3, 2026	0.40	0.40	0.40	0.40	0.39	-0.24%	559,622
Apr 30, 2026	0.40	0.41	0.40	0.40	0.39	-	4,159,631
Apr 29, 2026	0.39	0.40	0.39	0.40	0.39	2.68%	1,850,331
Apr 28, 2026	0.39	0.39	0.39	0.39	0.38	-0.24%	2,403,103
Apr 27, 2026	0.39	0.39	0.39	0.39	0.38	1.48%	2,278,318
Apr 26, 2026	0.38	0.39	0.38	0.39	0.37	1.00%	1,844,228
Apr 23, 2026	0.38	0.39	0.38	0.38	0.37	1.26%	1,108,667
Apr 22, 2026	0.38	0.38	0.38	0.38	0.36	-0.25%	867,041
Apr 21, 2026	0.38	0.38	0.38	0.38	0.37	0.25%	2,810,047
Apr 20, 2026	0.38	0.38	0.38	0.38	0.36	-1.49%	1,624,216
Apr 19, 2026	0.39	0.39	0.38	0.38	0.37	-1.47%	1,222,711
Apr 16, 2026	0.38	0.39	0.38	0.39	0.38	2.00%	1,842,345
Apr 15, 2026	0.37	0.38	0.37	0.38	0.37	1.52%	1,569,384