KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.44	0.45	0.44	0.44	0.44	-2.87%	143,284
May 13, 2026	0.46	0.46	0.45	0.45	0.45	-	53,873
May 12, 2026	0.45	0.45	0.44	0.45	0.45	4.14%	164,510
May 11, 2026	0.43	0.46	0.43	0.44	0.43	-3.33%	352,701
May 10, 2026	0.44	0.45	0.43	0.45	0.44	3.93%	130,252
May 7, 2026	0.43	0.44	0.43	0.43	0.43	-	96,738
May 6, 2026	0.44	0.44	0.42	0.43	0.43	-0.46%	42,864
May 5, 2026	0.44	0.44	0.43	0.44	0.43	-0.91%	176,414
May 4, 2026	0.44	0.44	0.44	0.44	0.43	-0.45%	5,356
May 3, 2026	0.45	0.45	0.44	0.44	0.43	0.46%	163,662
Apr 30, 2026	0.44	0.44	0.43	0.44	0.43	-0.23%	324,193
Apr 29, 2026	0.44	0.45	0.44	0.44	0.43	0.92%	58,671
Apr 28, 2026	0.45	0.45	0.44	0.44	0.43	-0.91%	23,454
Apr 27, 2026	0.44	0.44	0.43	0.44	0.43	1.38%	3,152,697
Apr 26, 2026	0.44	0.44	0.43	0.43	0.43	1.88%	668,912
Apr 23, 2026	0.42	0.44	0.42	0.43	0.42	2.16%	1,404,671
Apr 22, 2026	0.40	0.42	0.40	0.42	0.41	4.25%	163,187
Apr 21, 2026	0.40	0.41	0.40	0.40	0.39	1.27%	174,207
Apr 20, 2026	0.40	0.40	0.40	0.40	0.39	-1.50%	35,451
Apr 19, 2026	0.40	0.40	0.39	0.40	0.39	0.25%	454,782
Apr 16, 2026	0.39	0.40	0.39	0.40	0.39	1.01%	21,441
Apr 15, 2026	0.39	0.41	0.39	0.40	0.39	-0.75%	742,030
Apr 14, 2026	0.38	0.40	0.38	0.40	0.39	-0.25%	113,160
Apr 13, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Apr 12, 2026	0.40	0.40	0.40	0.40	0.39	-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	0.39	-1.73%	2,071
Apr 6, 2026	0.41	0.41	0.41	0.41	0.40	2.53%	5,025
Apr 5, 2026	0.40	0.40	0.40	0.40	0.39	2.07%	50,451
Apr 2, 2026	0.39	0.40	0.39	0.39	0.38	-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	0.43	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	0.40	1.25%	211,248
Mar 26, 2026	0.40	0.40	0.39	0.40	0.39	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	0.38	-1.76%	286,184
Mar 18, 2026	0.39	0.40	0.39	0.40	0.39	-	18,434
Mar 17, 2026	0.40	0.40	0.39	0.40	0.39	-	6,187
Mar 16, 2026	0.39	0.40	0.38	0.40	0.39	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	0.39	-0.25%	88,617
Mar 10, 2026	0.40	0.40	0.38	0.40	0.39	5.87%	8,178
Mar 9, 2026	0.40	0.40	0.38	0.38	0.37	-0.27%	56,830
Mar 8, 2026	0.39	0.39	0.38	0.38	0.37	-3.09%	21,510
Mar 5, 2026	0.40	0.40	0.39	0.39	0.38	-4.20%	1,463
Mar 4, 2026	0.41	0.41	0.41	0.41	0.40	4.65%	3,661
Mar 3, 2026	0.40	0.41	0.38	0.39	0.38	-3.49%	192,660