KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 14, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	671,171
Dec 11, 2025	0.40	0.41	0.40	0.41	0.41	2.52%	318,255
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	-1.24%	353,030
Dec 9, 2025	0.40	0.41	0.40	0.40	0.40	-0.74%	873,363
Dec 8, 2025	0.41	0.41	0.40	0.41	0.41	-0.25%	446,924
Dec 7, 2025	0.40	0.41	0.40	0.41	0.41	1.00%	330,740
Dec 4, 2025	0.40	0.40	0.39	0.40	0.40	0.75%	66,085
Dec 3, 2025	0.39	0.40	0.39	0.40	0.40	2.84%	136,737
Dec 2, 2025	0.39	0.40	0.39	0.39	0.39	-1.52%	929,524
Dec 1, 2025	0.42	0.43	0.39	0.39	0.39	-4.83%	1,351,485
Nov 30, 2025	0.39	0.42	0.39	0.41	0.41	6.70%	1,439,969
Nov 27, 2025	0.39	0.40	0.39	0.39	0.39	1.84%	355,122
Nov 26, 2025	0.37	0.40	0.37	0.38	0.38	4.10%	1,757,472
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	158,685
Nov 24, 2025	0.36	0.37	0.36	0.37	0.37	0.55%	101,449
Nov 23, 2025	0.36	0.37	0.36	0.37	0.37	0.83%	12,561
Nov 20, 2025	0.37	0.37	0.36	0.36	0.36	-0.82%	158,716
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	3.68%	2,502