KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.34	0.35	0.34	0.34	0.34	-1.72%	10,697
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	4,000
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	143,489
Sep 22, 2025	0.34	0.35	0.33	0.35	0.35	-	52,135
Sep 21, 2025	0.35	0.35	0.35	0.35	0.35	-0.58%	81,110
Sep 18, 2025	0.35	0.35	0.33	0.35	0.35	2.06%	147,789
Sep 17, 2025	0.34	0.34	0.34	0.34	0.34	-2.30%	6,201
Sep 16, 2025	0.34	0.36	0.34	0.35	0.35	1.16%	59,488
Sep 15, 2025	0.35	0.35	0.34	0.34	0.34	-1.71%	64,177
Sep 14, 2025	0.35	0.35	0.35	0.35	0.35	1.16%	169,255
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	36,779
Sep 10, 2025	0.36	0.36	0.35	0.35	0.35	-0.29%	159,515
Sep 9, 2025	0.36	0.36	0.35	0.35	0.35	-3.33%	10
Sep 8, 2025	0.36	0.36	0.36	0.36	0.36	-	125,948
Sep 7, 2025	0.35	0.36	0.35	0.36	0.36	0.56%	10,582
Sep 3, 2025	0.36	0.36	0.36	0.36	0.36	0.28%	2,540
Sep 2, 2025	0.35	0.36	0.35	0.36	0.36	2.59%	4,390
Sep 1, 2025	0.35	0.35	0.35	0.35	0.35	-	48,503
Aug 31, 2025	0.35	0.35	0.35	0.35	0.35	-1.97%	149,872
Aug 28, 2025	0.36	0.36	0.36	0.36	0.36	-	1,065,077
Aug 27, 2025	0.36	0.36	0.35	0.36	0.36	-	26,753
Aug 26, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	2,130,632
Aug 25, 2025	0.36	0.36	0.35	0.36	0.36	1.12%	103,481
Aug 24, 2025	0.35	0.36	0.35	0.36	0.36	1.71%	541,015
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	1.16%	40,671
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	18
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-	14
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	74,882
Aug 17, 2025	0.37	0.37	0.35	0.35	0.35	-0.57%	120,550
Aug 14, 2025	0.35	0.37	0.35	0.35	0.35	-4.35%	19,443
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	3.66%	1
Aug 12, 2025	0.36	0.36	0.36	0.36	0.36	-3.27%	2,846
Aug 11, 2025	0.37	0.37	0.35	0.37	0.37	3.38%	1,101
Aug 10, 2025	0.37	0.37	0.35	0.36	0.36	1.43%	9,877
Aug 7, 2025	0.36	0.36	0.35	0.35	0.35	-0.57%	5,851
Aug 6, 2025	0.37	0.37	0.35	0.35	0.35	-0.85%	152,351
Aug 5, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	8,483
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	-	200
Aug 3, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 31, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	108,652
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	-3.53%	9,731
Jul 29, 2025	0.37	0.37	0.35	0.37	0.37	6.67%	6,437
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	-1.71%	122,527
Jul 27, 2025	0.38	0.38	0.35	0.35	0.35	-	63,001
Jul 24, 2025	0.35	0.36	0.35	0.35	0.35	-0.28%	812,986
Jul 23, 2025	0.35	0.36	0.35	0.35	0.35	-2.22%	143,076
Jul 22, 2025	0.36	0.36	0.35	0.36	0.36	1.12%	6,894
Jul 21, 2025	0.37	0.38	0.36	0.36	0.36	-4.81%	241,705
Jul 20, 2025	0.37	0.37	0.37	0.37	0.37	2.19%	31,788
Jul 17, 2025	0.37	0.37	0.37	0.37	0.37	-1.08%	9,700