KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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