KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.42	0.44	0.42	0.43	0.43	2.16%	1,404,671
Apr 22, 2026	0.40	0.42	0.40	0.42	0.42	4.25%	163,187
Apr 21, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	174,207
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.50%	35,451
Apr 19, 2026	0.40	0.40	0.39	0.40	0.40	0.25%	454,782
Apr 16, 2026	0.39	0.40	0.39	0.40	0.40	1.01%	21,441
Apr 15, 2026	0.39	0.41	0.39	0.40	0.40	-0.75%	742,030
Apr 14, 2026	0.38	0.40	0.38	0.40	0.40	-0.25%	113,160
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 12, 2026	0.40	0.40	0.40	0.40	0.40	-0.74%	10
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	-	57,503
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	1.26%	171,839
Apr 7, 2026	0.39	0.40	0.39	0.40	0.40	-1.73%	2,071
Apr 6, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	5,025
Apr 5, 2026	0.40	0.40	0.40	0.40	0.40	2.07%	50,451
Apr 2, 2026	0.39	0.40	0.39	0.39	0.39	-3.73%	42,090
Apr 1, 2026	0.41	0.41	0.39	0.40	0.40	-7.59%	384,936
Mar 31, 2026	0.39	0.44	0.39	0.44	0.44	7.67%	320,201
Mar 30, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	392,133
Mar 29, 2026	0.39	0.41	0.38	0.41	0.41	1.25%	211,248
Mar 26, 2026	0.40	0.40	0.39	0.40	0.40	1.78%	242,748
Mar 25, 2026	0.39	0.39	0.38	0.39	0.39	0.51%	307,950
Mar 24, 2026	0.40	0.40	0.37	0.39	0.39	-1.76%	286,184
Mar 18, 2026	0.39	0.40	0.39	0.40	0.40	-	18,434
Mar 17, 2026	0.40	0.40	0.39	0.40	0.40	-	6,187
Mar 16, 2026	0.39	0.40	0.38	0.40	0.40	1.02%	46,000
Mar 15, 2026	0.39	0.39	0.39	0.39	0.39	-	17,926
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	5
Mar 11, 2026	0.39	0.40	0.39	0.40	0.40	-0.25%	88,617
Mar 10, 2026	0.40	0.40	0.38	0.40	0.40	5.87%	8,178
Mar 9, 2026	0.40	0.40	0.38	0.38	0.38	-0.27%	56,830
Mar 8, 2026	0.39	0.39	0.38	0.38	0.38	-3.09%	21,510
Mar 5, 2026	0.40	0.40	0.39	0.39	0.39	-4.20%	1,463
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	4.65%	3,661
Mar 3, 2026	0.40	0.41	0.38	0.39	0.39	-3.49%	192,660
Mar 2, 2026	0.39	0.40	0.39	0.40	0.40	-1.47%	84,634
Feb 24, 2026	0.40	0.41	0.40	0.41	0.41	0.74%	150,821
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	2.02%	11,546
Feb 22, 2026	0.40	0.40	0.40	0.40	0.40	-1.74%	10,000
Feb 19, 2026	0.41	0.41	0.40	0.40	0.40	0.75%	13,614
Feb 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	110,656
Feb 17, 2026	0.40	0.41	0.40	0.41	0.41	0.49%	111,707
Feb 16, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	309,875
Feb 15, 2026	0.41	0.41	0.41	0.41	0.41	0.74%	122,010
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	10,144
Feb 11, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	146,616
Feb 10, 2026	0.41	0.41	0.40	0.41	0.41	1.00%	300,680
Feb 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	169,742
Feb 8, 2026	0.41	0.41	0.40	0.41	0.41	0.24%	580,216
Feb 5, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	183,109