KWSE:KFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	19,681,010
Feb 23, 2026	0.81	0.81	0.81	0.81	0.81	-	9,872,282
Feb 22, 2026	0.81	0.81	0.81	0.81	0.81	-0.37%	5,344,327
Feb 19, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	17,514,580
Feb 18, 2026	0.82	0.82	0.81	0.82	0.82	-0.12%	12,785,960
Feb 17, 2026	0.82	0.82	0.82	0.82	0.82	0.12%	5,051,892
Feb 16, 2026	0.82	0.82	0.82	0.82	0.82	0.12%	5,713,793
Feb 15, 2026	0.82	0.82	0.82	0.82	0.82	-0.37%	5,871,187
Feb 12, 2026	0.82	0.82	0.82	0.82	0.82	0.24%	6,311,861
Feb 11, 2026	0.82	0.82	0.82	0.82	0.82	0.12%	4,868,210
Feb 10, 2026	0.82	0.82	0.81	0.82	0.82	0.12%	6,377,276
Feb 9, 2026	0.82	0.82	0.82	0.82	0.82	-0.24%	7,786,434
Feb 8, 2026	0.82	0.82	0.81	0.82	0.82	0.37%	6,029,272
Feb 5, 2026	0.82	0.82	0.81	0.81	0.81	-0.12%	6,522,843
Feb 4, 2026	0.82	0.82	0.82	0.82	0.82	-0.85%	8,812,347
Feb 3, 2026	0.82	0.82	0.82	0.82	0.82	0.49%	7,781,975
Feb 2, 2026	0.82	0.82	0.81	0.82	0.82	0.37%	8,815,652
Feb 1, 2026	0.81	0.82	0.81	0.82	0.82	0.87%	10,253,910
Jan 29, 2026	0.82	0.82	0.81	0.81	0.81	-1.34%	25,786,140
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-0.36%	18,073,970
Jan 27, 2026	0.81	0.82	0.81	0.82	0.82	0.98%	15,001,290
Jan 26, 2026	0.82	0.82	0.81	0.81	0.81	-0.85%	14,264,700
Jan 25, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	8,897,868
Jan 22, 2026	0.83	0.83	0.82	0.83	0.83	-	8,543,699
Jan 21, 2026	0.82	0.83	0.82	0.83	0.83	0.24%	10,318,540
Jan 20, 2026	0.82	0.83	0.82	0.82	0.82	0.24%	10,554,490
Jan 19, 2026	0.82	0.82	0.82	0.82	0.82	0.86%	15,178,291
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