KWSE:KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.39	0.40	0.39	0.40	0.40	0.25%	2,221,979
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	0.25%	2,372,403
Dec 2, 2025	0.39	0.40	0.39	0.39	0.39	-	1,912,431
Dec 1, 2025	0.39	0.40	0.39	0.39	0.39	-	11,860,970
Nov 30, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	1,588,514
Nov 27, 2025	0.39	0.39	0.39	0.39	0.39	-	1,999,484
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	0.26%	8,796,889
Nov 25, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	14,703,716
Nov 24, 2025	0.40	0.40	0.39	0.40	0.40	0.25%	11,298,130
Nov 23, 2025	0.40	0.40	0.39	0.39	0.39	-	8,139,637
Nov 20, 2025	0.39	0.40	0.39	0.39	0.39	0.51%	14,065,590
Nov 19, 2025	0.39	0.40	0.39	0.39	0.39	1.55%	26,707,040
Nov 18, 2025	0.39	0.39	0.36	0.39	0.39	-1.78%	10,866,480
Nov 17, 2025	0.40	0.40	0.39	0.39	0.39	-0.25%	15,657,090
Nov 16, 2025	0.41	0.41	0.39	0.39	0.39	-2.96%	4,803,472
Nov 13, 2025	0.41	0.41	0.41	0.41	0.41	-0.73%	1,610,331
Nov 12, 2025	0.41	0.41	0.40	0.41	0.41	0.99%	1,982,401
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