KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.44	0.45	0.43	0.45	0.45	-0.22%	691,447
Jun 15, 2026	0.43	0.45	0.43	0.45	0.45	1.36%	430,160
Jun 14, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jun 11, 2026	0.43	0.44	0.43	0.44	0.44	-0.45%	27,304
Jun 10, 2026	0.44	0.44	0.43	0.44	0.44	0.45%	5,962
Jun 9, 2026	0.45	0.45	0.43	0.44	0.44	0.45%	342
Jun 8, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	28,500
Jun 7, 2026	0.44	0.44	0.44	0.44	0.44	-0.22%	79,316
Jun 4, 2026	0.44	0.45	0.44	0.45	0.45	-0.22%	388,160
Jun 3, 2026	0.44	0.45	0.44	0.45	0.45	-0.89%	24,444
Jun 2, 2026	0.45	0.45	0.44	0.45	0.45	-	49,055
Jun 1, 2026	0.45	0.45	0.44	0.45	0.45	-	14,072
May 25, 2026	0.43	0.45	0.43	0.45	0.45	-	80,534
May 24, 2026	0.43	0.45	0.43	0.45	0.45	0.45%	352,812
May 21, 2026	0.45	0.45	0.43	0.45	0.45	-0.22%	65,320
May 20, 2026	0.44	0.45	0.43	0.45	0.45	-0.22%	71,878
May 19, 2026	0.44	0.45	0.44	0.45	0.45	6.38%	15,000
May 18, 2026	0.42	0.44	0.42	0.42	0.42	-3.86%	84,517
May 17, 2026	0.44	0.44	0.42	0.44	0.44	-	53,849
May 14, 2026	0.44	0.45	0.44	0.44	0.44	-1.35%	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