KWSE:IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.63	0.65	0.63	0.63	0.63	-3.25%	3,617
Jun 3, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 2, 2026	0.65	0.65	0.64	0.65	0.65	3.35%	252
Jun 1, 2026	0.63	0.63	0.63	0.63	0.63	-	4,405
May 25, 2026	0.65	0.65	0.63	0.63	0.63	-0.32%	2,310
May 24, 2026	0.63	0.65	0.63	0.63	0.63	0.32%	16,778
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	954
May 20, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	1,146
May 19, 2026	0.63	0.63	0.63	0.63	0.63	-	619
May 18, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	278
May 17, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 14, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	500
May 13, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 12, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 11, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 10, 2026	0.63	0.63	0.63	0.63	0.63	-	159
May 7, 2026	0.64	0.64	0.63	0.63	0.63	-0.16%	200,000
May 6, 2026	0.66	0.66	0.63	0.63	0.63	-0.32%	1,882
May 5, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 4, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 3, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 30, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 29, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 28, 2026	0.70	0.70	0.63	0.63	0.63	-0.47%	17,603
Apr 27, 2026	0.70	0.70	0.63	0.63	0.63	-4.09%	5,838
Apr 26, 2026	0.63	0.69	0.63	0.66	0.66	4.60%	37,161
Apr 23, 2026	0.65	0.65	0.63	0.63	0.63	-2.92%	800
Apr 22, 2026	0.68	0.68	0.63	0.65	0.65	-1.52%	20,822
Apr 21, 2026	0.67	0.69	0.63	0.66	0.66	5.43%	2,321
Apr 20, 2026	0.71	0.71	0.63	0.63	0.63	-9.28%	13,214
Apr 19, 2026	0.61	0.71	0.61	0.69	0.69	12.01%	31,361
Apr 16, 2026	0.63	0.63	0.61	0.62	0.62	-2.53%	30,304
Apr 15, 2026	0.65	0.65	0.63	0.63	0.63	-	1,448
Apr 14, 2026	0.65	0.65	0.63	0.63	0.63	-2.77%	91,400
Apr 13, 2026	0.65	0.65	0.65	0.65	0.65	-	26,500
Apr 12, 2026	0.70	0.70	0.65	0.65	0.65	-2.40%	23,604
Apr 9, 2026	0.68	0.71	0.67	0.67	0.67	-4.99%	6,101
Apr 8, 2026	0.67	0.70	0.67	0.70	0.70	-0.57%	262
Apr 7, 2026	0.71	0.71	0.71	0.71	0.71	0.28%	1
Apr 6, 2026	0.71	0.71	0.68	0.70	0.70	1.15%	2,754
Apr 5, 2026	0.71	0.71	0.65	0.70	0.70	2.21%	10,006
Apr 2, 2026	0.65	0.71	0.63	0.68	0.68	15.25%	96,809
Apr 1, 2026	0.54	0.65	0.54	0.59	0.59	10.07%	57,580
Mar 31, 2026	0.61	0.61	0.54	0.54	0.54	-4.63%	156,010
Mar 30, 2026	0.61	0.61	0.56	0.56	0.56	-3.60%	12,801
Mar 29, 2026	0.58	0.58	0.58	0.58	0.58	-4.43%	1,000
Mar 26, 2026	0.71	0.71	0.61	0.61	0.61	-10.29%	6,452
Mar 25, 2026	0.71	0.71	0.65	0.68	0.68	4.45%	25,009
Mar 24, 2026	0.71	0.71	0.65	0.65	0.65	-2.40%	7,002
Mar 18, 2026	0.71	0.71	0.67	0.67	0.67	0.15%	1,102