KWSE:KINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.42	0.44	0.41	0.41	0.41	-5.06%	50,844
Oct 6, 2026	0.45	0.45	0.42	0.44	0.44	3.57%	26,029
Oct 5, 2026	0.43	0.45	0.42	0.42	0.42	-7.69%	1,301
Oct 4, 2026	0.44	0.46	0.42	0.46	0.46	4.12%	39,557
Oct 1, 2026	0.44	0.44	0.43	0.44	0.44	3.07%	34,028
Sep 30, 2026	0.44	0.44	0.42	0.42	0.42	0.47%	16,282
Sep 29, 2026	0.44	0.44	0.40	0.42	0.42	-4.09%	197,658
Sep 28, 2026	0.44	0.44	0.43	0.44	0.44	-	1,728
Sep 27, 2026	0.44	0.44	0.44	0.44	0.44	-	45
Sep 24, 2026	0.44	0.44	0.43	0.44	0.44	-	2,992
Sep 23, 2026	0.44	0.44	0.42	0.44	0.44	-0.45%	77,152
Sep 22, 2026	0.44	0.44	0.43	0.44	0.44	-	64,900
Sep 21, 2026	0.44	0.44	0.44	0.44	0.44	-	171,082
Sep 20, 2026	0.44	0.44	0.44	0.44	0.44	-	2,785
Sep 17, 2026	0.44	0.44	0.44	0.44	0.44	-0.67%	28,001
Sep 16, 2026	0.44	0.45	0.44	0.45	0.45	0.23%	1,050
Sep 15, 2026	0.44	0.44	0.44	0.44	0.44	-	13,378
Sep 14, 2026	0.44	0.44	0.44	0.44	0.44	-	1,111
Sep 13, 2026	0.44	0.45	0.44	0.44	0.44	1.37%	36,000
Sep 10, 2026	0.45	0.45	0.44	0.44	0.44	-0.45%	251,617
Sep 9, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	74,438
Sep 8, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	52,666
Sep 7, 2026	0.45	0.46	0.44	0.44	0.44	-3.93%	1,289,340
Sep 6, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Sep 3, 2026	0.46	0.46	0.45	0.46	0.46	2.69%	217,003
Sep 2, 2026	0.46	0.46	0.44	0.45	0.45	-3.04%	43,000
Sep 1, 2026	0.46	0.47	0.46	0.46	0.46	-	198,677
Aug 31, 2026	0.46	0.46	0.45	0.46	0.46	-1.08%	217,878
Aug 30, 2026	0.46	0.47	0.46	0.47	0.47	0.22%	55,033
Aug 26, 2026	0.46	0.47	0.45	0.46	0.46	-1.69%	32,006
Aug 25, 2026	0.47	0.47	0.46	0.47	0.47	-	24,058
Aug 24, 2026	0.46	0.47	0.46	0.47	0.47	-0.63%	100,954
Aug 23, 2026	0.47	0.48	0.46	0.48	0.48	1.28%	212,129
Aug 20, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	4,001
Aug 19, 2026	0.46	0.47	0.46	0.47	0.47	0.21%	15,374
Aug 18, 2026	0.47	0.47	0.45	0.47	0.47	-1.05%	207,936
Aug 17, 2026	0.46	0.47	0.45	0.47	0.47	-	16,210
Aug 16, 2026	0.47	0.47	0.47	0.47	0.47	0.85%	108,617
Aug 13, 2026	0.47	0.47	0.47	0.47	0.47	2.40%	35,000
Aug 12, 2026	0.46	0.47	0.45	0.46	0.46	-0.22%	121,421
Aug 11, 2026	0.46	0.47	0.46	0.46	0.46	-1.29%	146,767
Aug 10, 2026	0.46	0.47	0.46	0.47	0.47	1.53%	111,302
Aug 9, 2026	0.46	0.46	0.45	0.46	0.46	-0.22%	5,222
Aug 6, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	215,848
Aug 5, 2026	0.46	0.47	0.45	0.47	0.47	-	123,407
Aug 4, 2026	0.47	0.47	0.47	0.47	0.47	-0.84%	5,885
Aug 3, 2026	0.47	0.47	0.46	0.47	0.47	1.72%	22,803
Aug 2, 2026	0.47	0.47	0.45	0.47	0.47	0.43%	2,650
Jul 30, 2026	0.46	0.46	0.46	0.46	0.46	-	5,249
Jul 29, 2026	0.46	0.46	0.46	0.46	0.46	1.09%	38,451