KWSE:KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	0.41	0.41	0.40	0.41	0.41	0.25%	3,880,258
Nov 10, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	3,479,185
Nov 9, 2025	0.41	0.41	0.40	0.41	0.41	-0.74%	2,190,090
Nov 6, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	8,232,873
Nov 5, 2025	0.41	0.42	0.41	0.41	0.41	-0.98%	10,793,620
Nov 4, 2025	0.42	0.42	0.41	0.41	0.41	-3.30%	9,020,695
Nov 3, 2025	0.43	0.43	0.42	0.42	0.42	-0.47%	4,909,936
Nov 2, 2025	0.43	0.43	0.42	0.43	0.43	0.24%	7,187,504
Oct 30, 2025	0.42	0.43	0.42	0.43	0.43	0.24%	3,125,707
Oct 29, 2025	0.42	0.43	0.42	0.42	0.42	0.47%	3,620,645
Oct 28, 2025	0.42	0.43	0.41	0.42	0.42	1.44%	2,015,856
Oct 27, 2025	0.42	0.42	0.41	0.42	0.42	-0.48%	5,878,016
Oct 26, 2025	0.42	0.42	0.42	0.42	0.42	0.24%	1,046,154
Oct 23, 2025	0.42	0.42	0.41	0.42	0.42	-	5,466,979
Oct 22, 2025	0.42	0.42	0.41	0.42	0.42	-	12,013,530
Oct 21, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	13,058,250
Oct 20, 2025	0.42	0.43	0.42	0.42	0.42	0.72%	11,374,560
Oct 19, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	13,679,330
Oct 16, 2025	0.42	0.45	0.41	0.42	0.42	1.47%	51,635,120
Oct 15, 2025	0.38	0.41	0.38	0.41	0.41	6.79%	16,542,270
Oct 14, 2025	0.38	0.39	0.38	0.38	0.38	0.26%	18,645,560
Oct 13, 2025	0.38	0.38	0.38	0.38	0.38	-	1,523,615
Oct 12, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	9,637,503
Oct 9, 2025	0.38	0.38	0.38	0.38	0.38	0.79%	7,346,519
Oct 8, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	2,461,037
Oct 7, 2025	0.38	0.39	0.38	0.39	0.39	0.26%	1,605,955
Oct 6, 2025	0.39	0.39	0.38	0.38	0.38	-0.26%	1,791,662
Oct 5, 2025	0.38	0.39	0.38	0.39	0.39	-	1,425,269
Oct 2, 2025	0.39	0.39	0.38	0.39	0.39	-	7,965,489
Oct 1, 2025	0.39	0.39	0.39	0.39	0.39	-0.77%	8,801,091
Sep 30, 2025	0.39	0.39	0.38	0.39	0.39	-	1,796,141
Sep 29, 2025	0.39	0.39	0.39	0.39	0.39	-0.77%	1,298,226
Sep 28, 2025	0.39	0.40	0.39	0.39	0.39	-0.76%	2,709,814
Sep 25, 2025	0.40	0.40	0.39	0.39	0.39	0.77%	7,236,058
Sep 24, 2025	0.39	0.41	0.39	0.39	0.39	-4.63%	2,627,821
Sep 23, 2025	0.41	0.41	0.41	0.41	0.38	0.99%	8,937,850
Sep 22, 2025	0.41	0.41	0.41	0.41	0.38	-0.73%	5,009,771
Sep 21, 2025	0.41	0.41	0.41	0.41	0.38	-0.49%	5,548,157
Sep 18, 2025	0.41	0.42	0.41	0.41	0.38	-0.24%	4,837,731
Sep 17, 2025	0.41	0.42	0.41	0.41	0.38	0.24%	5,680,323
Sep 16, 2025	0.41	0.42	0.41	0.41	0.38	-0.72%	1,998,557
Sep 15, 2025	0.41	0.42	0.41	0.41	0.39	0.98%	10,526,290
Sep 14, 2025	0.40	0.41	0.40	0.41	0.38	2.76%	8,252,826
Sep 11, 2025	0.40	0.40	0.40	0.40	0.37	1.01%	12,173,000
Sep 10, 2025	0.39	0.40	0.39	0.40	0.37	-	13,468,200
Sep 9, 2025	0.39	0.40	0.39	0.40	0.37	2.07%	11,996,560
Sep 8, 2025	0.39	0.39	0.38	0.39	0.36	-0.77%	11,876,330
Sep 7, 2025	0.39	0.39	0.39	0.39	0.36	0.26%	5,041,320
Sep 3, 2025	0.38	0.39	0.38	0.39	0.36	2.64%	8,446,117
Sep 2, 2025	0.38	0.38	0.37	0.38	0.35	1.34%	5,430,392