KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Sep 25, 2025	0.34	0.35	0.34	0.34	0.34	-1.72%	10,697
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	4,000
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	143,489
Sep 22, 2025	0.34	0.35	0.33	0.35	0.35	-	52,135
Sep 21, 2025	0.35	0.35	0.35	0.35	0.35	-0.58%	81,110
Sep 18, 2025	0.35	0.35	0.33	0.35	0.35	2.06%	147,789
Sep 17, 2025	0.34	0.34	0.34	0.34	0.34	-2.30%	6,201
Sep 16, 2025	0.34	0.36	0.34	0.35	0.35	1.16%	59,488
Sep 15, 2025	0.35	0.35	0.34	0.34	0.34	-1.71%	64,177
Sep 14, 2025	0.35	0.35	0.35	0.35	0.35	1.16%	169,255
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	36,779
Sep 10, 2025	0.36	0.36	0.35	0.35	0.35	-0.29%	159,515
Sep 9, 2025	0.36	0.36	0.35	0.35	0.35	-3.33%	10
Sep 8, 2025	0.36	0.36	0.36	0.36	0.36	-	125,948
Sep 7, 2025	0.35	0.36	0.35	0.36	0.36	0.56%	10,582
Sep 3, 2025	0.36	0.36	0.36	0.36	0.36	0.28%	2,540