KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.40	0.41	0.40	0.41	0.41	0.74%	150,821
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	2.02%	11,546
Feb 22, 2026	0.40	0.40	0.40	0.40	0.40	-1.74%	10,000
Feb 19, 2026	0.41	0.41	0.40	0.40	0.40	0.75%	13,614
Feb 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	110,656
Feb 17, 2026	0.40	0.41	0.40	0.41	0.41	0.49%	111,707
Feb 16, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	309,875
Feb 15, 2026	0.41	0.41	0.41	0.41	0.41	0.74%	122,010
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	10,144
Feb 11, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	146,616
Feb 10, 2026	0.41	0.41	0.40	0.41	0.41	1.00%	300,680
Feb 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	169,742
Feb 8, 2026	0.41	0.41	0.40	0.41	0.41	0.24%	580,216
Feb 5, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	183,109
Feb 4, 2026	0.42	0.42	0.41	0.41	0.41	-0.96%	395,131
Feb 3, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	355,024
Feb 2, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	321,054
Feb 1, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	115,249
Jan 29, 2026	0.41	0.41	0.41	0.41	0.41	1.47%	326,433
Jan 28, 2026	0.41	0.42	0.41	0.41	0.41	0.25%	169,227
Jan 27, 2026	0.41	0.42	0.41	0.41	0.41	-1.93%	287,418
Jan 26, 2026	0.41	0.41	0.41	0.41	0.41	-0.96%	130,328
Jan 25, 2026	0.42	0.42	0.41	0.42	0.42	2.45%	129,058
Jan 22, 2026	0.42	0.42	0.41	0.41	0.41	-2.39%	146,293
Jan 21, 2026	0.41	0.42	0.41	0.42	0.42	-0.24%	16,410
Jan 20, 2026	0.41	0.42	0.41	0.42	0.42	2.70%	260,493
Jan 19, 2026	0.42	0.42	0.41	0.41	0.41	-0.97%	390,994
Jan 15, 2026	0.42	0.43	0.41	0.41	0.41	-3.51%	287,211
Jan 14, 2026	0.44	0.44	0.42	0.43	0.43	-0.47%	110,781
Jan 13, 2026	0.43	0.43	0.42	0.43	0.43	-	386,650
Jan 12, 2026	0.44	0.44	0.42	0.43	0.43	0.23%	367,281
Jan 11, 2026	0.41	0.44	0.41	0.43	0.43	3.88%	3,290,740
Jan 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.90%	94,173
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	-	101,026
Jan 6, 2026	0.42	0.43	0.42	0.42	0.42	-	178,106
Jan 5, 2026	0.43	0.43	0.42	0.42	0.42	-3.00%	204,439
Jan 4, 2026	0.43	0.43	0.42	0.43	0.43	1.88%	246,549
Dec 31, 2025	0.44	0.44	0.43	0.43	0.43	-2.07%	420,296
Dec 30, 2025	0.44	0.44	0.42	0.43	0.43	-2.03%	557,032
Dec 29, 2025	0.44	0.44	0.43	0.44	0.44	0.68%	178,497
Dec 28, 2025	0.43	0.44	0.43	0.44	0.44	2.80%	303,185
Dec 25, 2025	0.44	0.44	0.43	0.43	0.43	-1.38%	593,847
Dec 24, 2025	0.42	0.44	0.42	0.43	0.43	2.84%	2,253,238
Dec 23, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	92,910
Dec 22, 2025	0.42	0.42	0.41	0.42	0.42	-0.24%	99,872
Dec 21, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	357,667
Dec 18, 2025	0.42	0.42	0.41	0.42	0.42	-1.88%	327,685
Dec 17, 2025	0.43	0.43	0.42	0.43	0.43	-0.47%	427,156
Dec 16, 2025	0.43	0.44	0.41	0.43	0.43	0.23%	1,259,169
Dec 15, 2025	0.41	0.43	0.41	0.43	0.43	4.16%	1,575,329