KWSE:KINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 3, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 2, 2025	0.57	0.58	0.56	0.56	0.56	-3.78%	86,816
Dec 1, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 30, 2025	0.58	0.58	0.58	0.58	0.58	2.11%	8,164
Nov 27, 2025	0.57	0.57	0.57	0.57	0.57	-0.70%	9,000
Nov 26, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Nov 25, 2025	0.57	0.57	0.57	0.57	0.57	-	70,000
Nov 24, 2025	0.58	0.58	0.57	0.57	0.57	-0.17%	63,505
Nov 23, 2025	0.58	0.58	0.58	0.58	0.58	-3.85%	87,595
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	0.50%	2,750
Nov 18, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	17,549
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	-0.33%	22,687
Nov 16, 2025	0.60	0.62	0.60	0.60	0.60	-1.31%	3,450
Nov 13, 2025	0.60	0.63	0.60	0.61	0.61	1.67%	85,721
Nov 12, 2025	0.58	0.61	0.58	0.60	0.60	4.35%	75,301
Nov 11, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	67,030
Nov 10, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	5,160
Nov 9, 2025	0.56	0.58	0.56	0.58	0.58	3.60%	138,443
Nov 6, 2025	0.57	0.57	0.56	0.56	0.56	-3.14%	50,004
Nov 5, 2025	0.55	0.58	0.55	0.57	0.57	-1.21%	75,005
Nov 4, 2025	0.57	0.58	0.57	0.58	0.58	0.87%	10,669
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 2, 2025	0.60	0.60	0.56	0.58	0.58	-0.17%	13,415
Oct 30, 2025	0.56	0.60	0.56	0.58	0.58	2.86%	274,246
Oct 29, 2025	0.54	0.57	0.54	0.56	0.56	4.67%	63,980
Oct 28, 2025	0.54	0.55	0.54	0.54	0.54	-1.83%	16,278
Oct 27, 2025	0.54	0.55	0.54	0.55	0.55	-	22,332
Oct 26, 2025	0.54	0.55	0.54	0.55	0.55	-1.80%	4,000
Oct 23, 2025	0.55	0.56	0.54	0.56	0.56	3.74%	840,869
Oct 22, 2025	0.54	0.54	0.54	0.54	0.54	0.19%	663
Oct 21, 2025	0.55	0.55	0.53	0.53	0.53	-1.11%	2
Oct 20, 2025	0.55	0.55	0.54	0.54	0.54	0.75%	606,467
Oct 19, 2025	0.54	0.54	0.54	0.54	0.54	0.19%	1
Oct 16, 2025	0.54	0.56	0.54	0.54	0.54	-0.56%	1,894
Oct 15, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Oct 14, 2025	0.56	0.56	0.54	0.54	0.54	-4.44%	6,315
Oct 13, 2025	0.55	0.57	0.55	0.56	0.56	0.54%	4,164
Oct 12, 2025	0.54	0.56	0.54	0.56	0.56	0.90%	24,000
Oct 9, 2025	0.55	0.56	0.53	0.56	0.56	-	97,803
Oct 8, 2025	0.56	0.56	0.55	0.56	0.56	0.91%	233,640
Oct 7, 2025	0.53	0.55	0.53	0.55	0.55	4.17%	310,297
Oct 6, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	74,558
Oct 5, 2025	0.52	0.52	0.52	0.52	0.52	-0.19%	47,000
Oct 2, 2025	0.53	0.53	0.52	0.52	0.52	-0.19%	5,170
Oct 1, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	46,900
Sep 30, 2025	0.53	0.53	0.52	0.52	0.52	-2.07%	80,895
Sep 29, 2025	0.53	0.53	0.52	0.53	0.53	-	16,949
Sep 28, 2025	0.53	0.53	0.53	0.53	0.53	-0.19%	10,773