KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	137,780
Jul 27, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	440,496
Jul 26, 2026	0.40	0.40	0.40	0.40	0.40	-0.75%	151,980
Jul 23, 2026	0.40	0.41	0.40	0.40	0.40	-1.48%	603,222
Jul 22, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	182,281
Jul 21, 2026	0.41	0.41	0.40	0.40	0.40	-4.53%	56,506
Jul 20, 2026	0.42	0.42	0.41	0.42	0.42	-	25,050
Jul 19, 2026	0.41	0.42	0.41	0.42	0.42	-	36,236
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	-	2,000
Jul 15, 2026	0.42	0.42	0.40	0.42	0.42	-0.24%	3,094
Jul 14, 2026	0.41	0.42	0.41	0.42	0.42	0.72%	3,010
Jul 13, 2026	0.41	0.42	0.41	0.42	0.42	-0.71%	20,000
Jul 12, 2026	0.41	0.42	0.41	0.42	0.42	-	71,254
Jul 9, 2026	0.42	0.42	0.42	0.42	0.42	1.69%	151
Jul 8, 2026	0.41	0.41	0.40	0.41	0.41	-0.48%	72,320
Jul 7, 2026	0.41	0.42	0.40	0.42	0.42	1.72%	521,097
Jul 6, 2026	0.40	0.41	0.40	0.41	0.41	0.99%	81,257
Jul 5, 2026	0.41	0.41	0.40	0.40	0.40	-0.49%	39,676
Jul 2, 2026	0.40	0.42	0.40	0.41	0.41	-0.25%	263,485
Jul 1, 2026	0.43	0.43	0.41	0.41	0.41	-6.44%	843,138
Jun 30, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	22,446
Jun 29, 2026	0.45	0.45	0.43	0.44	0.44	1.15%	476,255
Jun 28, 2026	0.43	0.44	0.43	0.44	0.44	-0.91%	268,178
Jun 25, 2026	0.44	0.44	0.44	0.44	0.44	-	14,100
Jun 24, 2026	0.44	0.44	0.44	0.44	0.44	-	355,152
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	30,233
Jun 22, 2026	0.44	0.44	0.44	0.44	0.44	-0.67%	3,222
Jun 21, 2026	0.45	0.45	0.43	0.45	0.45	1.36%	154,335
Jun 18, 2026	0.44	0.44	0.44	0.44	0.44	-1.57%	202,750