KWSE:KINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.64	0.64	0.62	0.62	0.62	-3.59%	51
Jan 7, 2026	0.64	0.64	0.62	0.64	0.64	3.06%	5,591
Jan 6, 2026	0.64	0.64	0.62	0.62	0.62	-1.43%	22,006
Jan 5, 2026	0.62	0.63	0.62	0.63	0.63	-2.17%	20,002
Jan 4, 2026	0.64	0.64	0.64	0.64	0.64	1.42%	12
Dec 31, 2025	0.62	0.65	0.62	0.64	0.64	2.58%	51,488
Dec 30, 2025	0.64	0.65	0.62	0.62	0.62	-3.13%	50,972
Dec 29, 2025	0.63	0.65	0.63	0.64	0.64	-0.93%	3,985
Dec 28, 2025	0.65	0.65	0.65	0.65	0.65	-	15
Dec 25, 2025	0.64	0.65	0.64	0.65	0.65	-	1,013
Dec 24, 2025	0.63	0.65	0.63	0.65	0.65	1.57%	2,634
Dec 23, 2025	0.63	0.65	0.63	0.64	0.64	1.44%	74,915
Dec 22, 2025	0.61	0.63	0.61	0.63	0.63	-	7,042
Dec 21, 2025	0.60	0.63	0.60	0.63	0.63	-0.32%	19,052
Dec 18, 2025	0.61	0.64	0.61	0.63	0.63	3.80%	30,208
Dec 17, 2025	0.62	0.63	0.60	0.61	0.61	-3.66%	83,448
Dec 16, 2025	0.61	0.65	0.61	0.63	0.63	6.44%	147,715
Dec 15, 2025	0.60	0.63	0.59	0.59	0.59	-0.17%	35,161
Dec 14, 2025	0.59	0.64	0.59	0.59	0.59	1.55%	52,785
Dec 11, 2025	0.56	0.58	0.56	0.58	0.58	4.68%	5,600
Dec 10, 2025	0.56	0.56	0.56	0.56	0.56	-2.46%	5,681
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-	1,744
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	-	7,575
Dec 7, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	15,872
Dec 4, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 3, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 2, 2025	0.57	0.58	0.56	0.56	0.56	-3.78%	86,816
Dec 1, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 30, 2025	0.58	0.58	0.58	0.58	0.58	2.11%	8,164
Nov 27, 2025	0.57	0.57	0.57	0.57	0.57	-0.70%	9,000
Nov 26, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Nov 25, 2025	0.57	0.57	0.57	0.57	0.57	-	70,000
Nov 24, 2025	0.58	0.58	0.57	0.57	0.57	-0.17%	63,505
Nov 23, 2025	0.58	0.58	0.58	0.58	0.58	-3.85%	87,595
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	0.50%	2,750
Nov 18, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	17,549
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	-0.33%	22,687
Nov 16, 2025	0.60	0.62	0.60	0.60	0.60	-1.31%	3,450
Nov 13, 2025	0.60	0.63	0.60	0.61	0.61	1.67%	85,721
Nov 12, 2025	0.58	0.61	0.58	0.60	0.60	4.35%	75,301
Nov 11, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	67,030
Nov 10, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	5,160
Nov 9, 2025	0.56	0.58	0.56	0.58	0.58	3.60%	138,443
Nov 6, 2025	0.57	0.57	0.56	0.56	0.56	-3.14%	50,004
Nov 5, 2025	0.55	0.58	0.55	0.57	0.57	-1.21%	75,005
Nov 4, 2025	0.57	0.58	0.57	0.58	0.58	0.87%	10,669
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 2, 2025	0.60	0.60	0.56	0.58	0.58	-0.17%	13,415
Oct 30, 2025	0.56	0.60	0.56	0.58	0.58	2.86%	274,246