KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.38	0.38	0.38	0.38	0.38	4.16%	1,025
Oct 6, 2026	0.36	0.37	0.35	0.36	0.36	-1.10%	86,118
Oct 5, 2026	0.36	0.37	0.36	0.37	0.37	-2.41%	6,146
Oct 4, 2026	0.37	0.37	0.37	0.37	0.37	1.63%	20,936
Oct 1, 2026	0.38	0.38	0.37	0.37	0.37	-5.64%	107,816
Sep 30, 2026	0.38	0.39	0.38	0.39	0.39	-2.50%	144,255
Sep 29, 2026	0.40	0.40	0.39	0.40	0.40	-	58,399
Sep 28, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	50,327
Sep 27, 2026	0.39	0.39	0.38	0.39	0.39	-2.26%	53,719
Sep 24, 2026	0.38	0.40	0.38	0.40	0.40	5.00%	52,476
Sep 23, 2026	0.40	0.41	0.37	0.38	0.38	2.43%	209,649
Sep 22, 2026	0.40	0.40	0.37	0.37	0.37	-4.38%	88,811
Sep 21, 2026	0.38	0.39	0.38	0.39	0.39	-0.51%	1,146
Sep 20, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	53,001
Sep 17, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	38,191
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	-3.51%	10,000
Sep 15, 2026	0.39	0.40	0.39	0.40	0.40	-1.72%	18,221
Sep 14, 2026	0.38	0.41	0.38	0.41	0.41	6.84%	63,284
Sep 13, 2026	0.38	0.38	0.38	0.38	0.38	-	71
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-	4,129
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	71,781
Sep 8, 2026	0.41	0.41	0.38	0.39	0.39	1.32%	7,757
Sep 7, 2026	0.38	0.39	0.38	0.38	0.38	-3.31%	191,588
Sep 6, 2026	0.39	0.39	0.38	0.39	0.39	0.77%	468,538
Sep 3, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	97,569
Sep 2, 2026	0.39	0.40	0.39	0.40	0.40	-	67,483
Sep 1, 2026	0.40	0.41	0.40	0.40	0.40	-3.38%	40,702
Aug 31, 2026	0.40	0.41	0.40	0.41	0.41	1.72%	79,826
Aug 30, 2026	0.40	0.41	0.39	0.41	0.41	4.09%	138,316
Aug 26, 2026	0.41	0.41	0.39	0.39	0.39	-0.26%	12,238
Aug 25, 2026	0.40	0.40	0.39	0.39	0.39	-2.00%	61,422
Aug 24, 2026	0.41	0.41	0.40	0.40	0.40	-1.72%	2,480
Aug 23, 2026	0.41	0.41	0.40	0.41	0.41	0.49%	15,104
Aug 20, 2026	0.40	0.41	0.39	0.41	0.41	2.27%	36,492
Aug 19, 2026	0.40	0.40	0.40	0.40	0.40	-2.70%	13,500
Aug 18, 2026	0.40	0.41	0.40	0.41	0.41	-	89,305
Aug 17, 2026	0.40	0.41	0.40	0.41	0.41	-1.69%	50,534
Aug 16, 2026	0.41	0.41	0.41	0.41	0.41	1.97%	50,003
Aug 13, 2026	0.41	0.41	0.41	0.41	0.41	1.00%	62
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	-1.95%	23,362
Aug 11, 2026	0.41	0.41	0.40	0.41	0.41	-0.73%	49,473
Aug 10, 2026	0.41	0.41	0.40	0.41	0.41	-0.24%	44,540
Aug 9, 2026	0.41	0.41	0.40	0.41	0.41	-0.24%	119,791
Aug 6, 2026	0.41	0.42	0.40	0.42	0.42	1.47%	50,232
Aug 5, 2026	0.38	0.41	0.38	0.41	0.41	3.54%	99,774
Aug 4, 2026	0.40	0.40	0.38	0.40	0.40	2.07%	24,101
Aug 3, 2026	0.40	0.40	0.39	0.39	0.39	-0.26%	421,732
Aug 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.77%	4
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	1.54%	405
Jul 29, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	292,774