KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	0.36	0.36	0.35	0.35	0.35	-1.12%	351,077
Nov 17, 2025	0.37	0.37	0.36	0.36	0.36	-2.19%	33,233
Nov 16, 2025	0.37	0.37	0.36	0.37	0.37	1.11%	69,818
Nov 13, 2025	0.36	0.37	0.36	0.36	0.36	-	149,026
Nov 12, 2025	0.37	0.37	0.36	0.36	0.36	-0.55%	147,442
Nov 11, 2025	0.36	0.37	0.36	0.36	0.36	0.83%	630,628
Nov 10, 2025	0.36	0.37	0.36	0.36	0.36	-0.55%	536,169
Nov 9, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	13,700
Nov 6, 2025	0.37	0.37	0.36	0.36	0.36	-0.28%	239,896
Nov 5, 2025	0.36	0.37	0.36	0.36	0.36	0.28%	1,382,849
Nov 4, 2025	0.36	0.36	0.36	0.36	0.36	1.98%	530,080
Nov 3, 2025	0.36	0.36	0.35	0.35	0.35	-1.40%	305,625
Nov 2, 2025	0.36	0.36	0.35	0.36	0.36	1.13%	531,085
Oct 30, 2025	0.35	0.36	0.35	0.35	0.35	0.85%	512,691
Oct 29, 2025	0.36	0.36	0.35	0.35	0.35	-0.28%	336,884
Oct 28, 2025	0.36	0.36	0.35	0.35	0.35	-0.56%	118,230
Oct 27, 2025	0.36	0.36	0.35	0.35	0.35	0.85%	878,106
Oct 26, 2025	0.36	0.38	0.35	0.35	0.35	-0.28%	2,244,982
Oct 23, 2025	0.35	0.36	0.35	0.35	0.35	2.03%	6,272,471
Oct 22, 2025	0.35	0.35	0.35	0.35	0.35	2.07%	5
Oct 21, 2025	0.35	0.35	0.34	0.34	0.34	0.30%	67,346
Oct 20, 2025	0.34	0.35	0.34	0.34	0.34	-2.88%	13,212
Oct 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 16, 2025	0.33	0.35	0.33	0.35	0.35	-	596
Oct 15, 2025	0.34	0.35	0.34	0.35	0.35	-	40,000
Oct 14, 2025	0.35	0.35	0.35	0.35	0.35	1.17%	5
Oct 13, 2025	0.34	0.34	0.34	0.34	0.34	-	10,905
Oct 12, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	19,010
Oct 9, 2025	0.34	0.35	0.33	0.34	0.34	1.18%	53,476
Oct 8, 2025	0.35	0.35	0.32	0.34	0.34	-2.58%	391,596
Oct 7, 2025	0.35	0.35	0.35	0.35	0.35	1.16%	1
Oct 6, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	85,777
Oct 5, 2025	0.34	0.36	0.34	0.36	0.36	2.01%	56,099
Oct 2, 2025	0.33	0.35	0.33	0.35	0.35	0.87%	94,665
Oct 1, 2025	0.35	0.35	0.35	0.35	0.35	-1.15%	2,905
Sep 30, 2025	0.34	0.35	0.34	0.35	0.35	-0.29%	34,594
Sep 29, 2025	0.35	0.35	0.35	0.35	0.35	2.04%	4,000
Sep 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-