KWSE:IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.68	0.69	0.62	0.62	0.62	0.32%	14,313
Jan 28, 2026	0.63	0.71	0.62	0.62	0.62	-4.92%	58,280
Jan 27, 2026	0.70	0.71	0.65	0.65	0.65	-2.69%	3,502
Jan 26, 2026	0.73	0.73	0.67	0.67	0.67	-4.98%	12,010
Jan 25, 2026	0.71	0.74	0.70	0.70	0.70	-5.00%	10,177
Jan 22, 2026	0.72	0.74	0.72	0.74	0.74	3.21%	695
Jan 21, 2026	0.76	0.76	0.69	0.72	0.72	-10.38%	30,249
Jan 20, 2026	0.66	0.80	0.64	0.80	0.80	25.00%	19,674
Jan 19, 2026	0.65	0.65	0.63	0.64	0.64	0.16%	16,345
Jan 15, 2026	0.60	0.64	0.60	0.64	0.64	6.50%	127,670
Jan 14, 2026	0.60	0.60	0.59	0.60	0.60	-0.17%	8,081
Jan 13, 2026	0.60	0.60	0.59	0.60	0.60	2.21%	13,252
Jan 12, 2026	0.60	0.60	0.59	0.59	0.59	-	3,889
Jan 11, 2026	0.61	0.61	0.58	0.59	0.59	-0.51%	6,820
Jan 8, 2026	0.60	0.60	0.59	0.59	0.59	0.17%	1,350
Jan 7, 2026	0.62	0.64	0.59	0.59	0.59	-1.67%	24,983
Jan 6, 2026	0.62	0.65	0.60	0.60	0.60	-0.33%	4,170
Jan 5, 2026	0.61	0.62	0.60	0.60	0.60	-6.52%	5,900
Jan 4, 2026	0.59	0.64	0.59	0.64	0.64	9.15%	26,255
Dec 31, 2025	0.58	0.59	0.58	0.59	0.59	-	12,959
Dec 30, 2025	0.60	0.60	0.58	0.59	0.59	-0.51%	40,510
Dec 29, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	11,068
Dec 28, 2025	0.60	0.60	0.59	0.60	0.60	1.36%	1,558
Dec 25, 2025	0.59	0.60	0.59	0.59	0.59	-1.99%	10,922
Dec 24, 2025	0.60	0.60	0.59	0.60	0.60	2.73%	21,581
Dec 23, 2025	0.60	0.60	0.59	0.59	0.59	-1.51%	15,141
Dec 22, 2025	0.60	0.60	0.59	0.60	0.60	-0.50%	49,191
Dec 21, 2025	0.60	0.60	0.60	0.60	0.60	-0.99%	19,458
Dec 18, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 17, 2025	0.61	0.61	0.57	0.60	0.60	2.72%	5,493
Dec 16, 2025	0.61	0.61	0.59	0.59	0.59	-0.68%	15,011
Dec 15, 2025	0.61	0.61	0.59	0.59	0.59	-1.17%	6,430
Dec 14, 2025	0.60	0.60	0.60	0.60	0.60	-	27,228
Dec 11, 2025	0.60	0.60	0.59	0.60	0.60	-	30,283
Dec 10, 2025	0.62	0.62	0.59	0.60	0.60	-7.85%	149,027
Dec 9, 2025	0.60	0.65	0.60	0.65	0.65	7.26%	70,071
Dec 8, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 7, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 4, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 3, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 2, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 1, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 30, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 27, 2025	0.60	0.61	0.60	0.61	0.61	-2.26%	2,071
Nov 26, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Nov 25, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Nov 24, 2025	0.60	0.62	0.60	0.62	0.62	-	100,000
Nov 23, 2025	0.62	0.62	0.62	0.62	0.62	-3.13%	30,000
Nov 20, 2025	0.61	0.64	0.60	0.64	0.64	4.75%	83,057
Nov 19, 2025	0.59	0.61	0.59	0.61	0.61	-1.29%	128