KWSE:KFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	9,257,760
Jan 14, 2026	0.82	0.82	0.81	0.82	0.82	-	10,300,567
Jan 13, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	10,884,110
Jan 12, 2026	0.81	0.81	0.80	0.81	0.81	0.12%	7,606,865
Jan 11, 2026	0.81	0.81	0.80	0.81	0.81	-0.49%	8,924,159
Jan 8, 2026	0.81	0.81	0.81	0.81	0.81	-0.12%	7,870,529
Jan 7, 2026	0.81	0.81	0.81	0.81	0.81	0.50%	9,874,297
Jan 6, 2026	0.81	0.81	0.80	0.81	0.81	0.50%	9,131,290
Jan 5, 2026	0.81	0.81	0.80	0.80	0.80	-0.25%	13,911,460
Jan 4, 2026	0.81	0.81	0.81	0.81	0.81	-0.74%	6,840,502
Dec 31, 2025	0.81	0.81	0.81	0.81	0.81	0.75%	5,174,032
Dec 30, 2025	0.82	0.82	0.80	0.81	0.81	-1.47%	23,143,490
Dec 29, 2025	0.82	0.82	0.81	0.82	0.82	-0.12%	4,555,943
Dec 28, 2025	0.82	0.82	0.82	0.82	0.82	0.25%	2,329,502
Dec 25, 2025	0.82	0.82	0.82	0.82	0.82	0.12%	2,883,297
Dec 24, 2025	0.82	0.82	0.82	0.82	0.82	-0.37%	5,922,714
Dec 23, 2025	0.82	0.82	0.81	0.82	0.82	0.12%	9,097,756
Dec 22, 2025	0.82	0.82	0.81	0.82	0.82	-0.37%	11,241,090
Dec 21, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	6,838,989
Dec 18, 2025	0.81	0.82	0.81	0.82	0.82	0.87%	20,811,610
Dec 17, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	12,532,830
Dec 16, 2025	0.82	0.82	0.81	0.81	0.81	-1.09%	17,513,560
Dec 15, 2025	0.83	0.83	0.82	0.82	0.82	-1.08%	12,151,770
Dec 14, 2025	0.83	0.84	0.83	0.83	0.83	0.61%	9,856,259
Dec 11, 2025	0.82	0.83	0.82	0.83	0.83	0.73%	13,425,030
Dec 10, 2025	0.82	0.82	0.82	0.82	0.82	-	6,913,099
Dec 9, 2025	0.81	0.82	0.81	0.82	0.82	1.11%	28,579,368
Dec 8, 2025	0.80	0.81	0.80	0.81	0.81	1.00%	17,761,520
Dec 7, 2025	0.81	0.81	0.80	0.80	0.80	0.12%	7,087,127
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	15,991,900
Dec 3, 2025	0.80	0.80	0.79	0.80	0.80	0.25%	3,861,310
Dec 2, 2025	0.80	0.80	0.79	0.80	0.80	-	6,151,919
Dec 1, 2025	0.80	0.80	0.79	0.80	0.80	-0.25%	7,707,667
Nov 30, 2025	0.80	0.80	0.80	0.80	0.80	0.13%	2,736,883
Nov 27, 2025	0.80	0.80	0.79	0.80	0.80	0.13%	7,868,565
Nov 26, 2025	0.80	0.80	0.79	0.80	0.80	-	4,430,561
Nov 25, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	11,061,030
Nov 24, 2025	0.79	0.80	0.79	0.79	0.79	-0.38%	19,874,400
Nov 23, 2025	0.80	0.80	0.79	0.79	0.79	-0.13%	3,296,320
Nov 20, 2025	0.79	0.80	0.79	0.79	0.79	0.38%	6,160,095
Nov 19, 2025	0.79	0.80	0.79	0.79	0.79	-	7,727,518
Nov 18, 2025	0.80	0.80	0.79	0.79	0.79	-0.50%	17,033,980
Nov 17, 2025	0.80	0.80	0.79	0.80	0.80	-	6,355,976
Nov 16, 2025	0.80	0.80	0.80	0.80	0.80	-0.38%	8,331,411
Nov 13, 2025	0.80	0.80	0.80	0.80	0.80	-	7,972,861
Nov 12, 2025	0.80	0.80	0.80	0.80	0.80	-0.37%	6,163,304
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	0.50%	8,682,535
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	5,412,506
Nov 9, 2025	0.80	0.80	0.80	0.80	0.80	0.38%	3,367,808
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-	6,206,182