KWSE:CBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.62	0.62	0.61	0.61	0.61	0.66%	21,719
Sep 24, 2025	0.61	0.61	0.61	0.61	0.61	-0.16%	25,664
Sep 23, 2025	0.61	0.61	0.60	0.61	0.61	3.05%	15,584
Sep 22, 2025	0.60	0.60	0.59	0.59	0.59	-2.32%	12,890
Sep 21, 2025	0.59	0.61	0.59	0.60	0.60	-0.82%	8,750
Sep 18, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Sep 17, 2025	0.61	0.62	0.58	0.61	0.61	-0.65%	69,393
Sep 16, 2025	0.62	0.62	0.61	0.61	0.61	-1.13%	1,103
Sep 15, 2025	0.58	0.62	0.58	0.62	0.62	7.27%	192,511
Sep 14, 2025	0.58	0.58	0.57	0.58	0.58	1.05%	10,143
Sep 11, 2025	0.57	0.58	0.57	0.57	0.57	-1.89%	16,164
Sep 10, 2025	0.58	0.58	0.57	0.58	0.58	0.34%	3,548
Sep 9, 2025	0.58	0.58	0.58	0.58	0.58	0.69%	136
Sep 8, 2025	0.58	0.58	0.58	0.58	0.58	-1.03%	20,500
Sep 7, 2025	0.58	0.58	0.56	0.58	0.58	3.55%	159,947
Sep 3, 2025	0.57	0.57	0.56	0.56	0.56	-2.60%	51,170
Sep 2, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Sep 1, 2025	0.59	0.59	0.58	0.58	0.58	-0.34%	6,001
Aug 31, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	13,170
Aug 28, 2025	0.59	0.59	0.58	0.59	0.58	-0.17%	7,452
Aug 27, 2025	0.59	0.60	0.58	0.59	0.58	0.34%	115,946
Aug 26, 2025	0.57	0.59	0.57	0.59	0.58	1.90%	139,050
Aug 25, 2025	0.59	0.59	0.58	0.58	0.57	-0.69%	34,408
Aug 24, 2025	0.57	0.59	0.57	0.58	0.57	3.19%	120,536
Aug 21, 2025	0.57	0.58	0.56	0.56	0.55	0.18%	364,212
Aug 20, 2025	0.57	0.57	0.56	0.56	0.55	-0.18%	11,155
Aug 19, 2025	0.56	0.57	0.56	0.56	0.55	-0.88%	52,979
Aug 18, 2025	0.57	0.57	0.56	0.57	0.56	1.61%	10,070
Aug 17, 2025	0.56	0.57	0.56	0.56	0.55	0.54%	57,100
Aug 14, 2025	0.56	0.58	0.56	0.56	0.55	-	113,939
Aug 13, 2025	0.55	0.56	0.55	0.56	0.55	1.27%	33,794
Aug 12, 2025	0.55	0.56	0.55	0.55	0.54	-3.34%	186,081
Aug 11, 2025	0.55	0.58	0.55	0.57	0.56	4.40%	103,395
Aug 10, 2025	0.55	0.55	0.54	0.55	0.53	0.74%	80,182
Aug 7, 2025	0.54	0.55	0.54	0.54	0.53	-1.46%	11,746
Aug 6, 2025	0.55	0.55	0.54	0.55	0.54	0.55%	321,593
Aug 5, 2025	0.57	0.57	0.55	0.55	0.53	-3.53%	321,309
Aug 4, 2025	0.57	0.57	0.56	0.57	0.55	0.18%	32,426
Aug 3, 2025	0.57	0.57	0.55	0.57	0.55	2.17%	19,223
Jul 31, 2025	0.56	0.57	0.55	0.55	0.54	-1.78%	13,401
Jul 30, 2025	0.56	0.56	0.55	0.56	0.55	1.99%	3,482
Jul 29, 2025	0.56	0.56	0.55	0.55	0.54	-	1,329
Jul 28, 2025	0.56	0.56	0.55	0.55	0.54	-2.47%	13,880
Jul 27, 2025	0.58	0.58	0.57	0.57	0.55	1.07%	2
Jul 24, 2025	0.58	0.58	0.56	0.56	0.55	-2.95%	3,352
Jul 23, 2025	0.58	0.58	0.56	0.58	0.57	-0.35%	447
Jul 22, 2025	0.57	0.58	0.57	0.58	0.57	1.58%	79,146
Jul 21, 2025	0.57	0.58	0.54	0.57	0.56	0.88%	99,437
Jul 20, 2025	0.54	0.59	0.54	0.57	0.55	2.73%	74,681
Jul 17, 2025	0.55	0.55	0.54	0.55	0.54	-	52,886