KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	2,288,670
Apr 27, 2026	0.41	0.41	0.41	0.41	0.41	1.48%	2,169,827
Apr 26, 2026	0.40	0.41	0.40	0.41	0.41	1.00%	1,756,408
Apr 23, 2026	0.40	0.41	0.40	0.40	0.40	1.26%	1,055,874
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	825,754
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	2,676,236
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.49%	1,546,873
Apr 19, 2026	0.41	0.41	0.40	0.40	0.40	-1.47%	1,164,487
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	1,754,615
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	1.52%	1,494,652
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	497,028
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	321,470
Apr 12, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	563,468
Apr 9, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	1,908,088
Apr 8, 2026	0.39	0.40	0.39	0.39	0.39	1.82%	1,881,497
Apr 7, 2026	0.39	0.39	0.38	0.39	0.39	-1.79%	1,098,576
Apr 6, 2026	0.38	0.39	0.38	0.39	0.39	3.16%	2,557,040
Apr 5, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	2,359,324
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	402,288
Apr 1, 2026	0.38	0.39	0.38	0.38	0.38	0.26%	624,185
Mar 31, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	691,014
Mar 30, 2026	0.38	0.39	0.38	0.39	0.39	-0.26%	2,096,099
Mar 29, 2026	0.39	0.39	0.39	0.39	0.39	-1.78%	408,494
Mar 26, 2026	0.40	0.40	0.39	0.39	0.39	-1.26%	1,653,577
Mar 25, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	1,678,432
Mar 24, 2026	0.41	0.41	0.40	0.40	0.40	-0.50%	647,178
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-0.74%	835,312
Mar 17, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	1,569,829
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	321,909
Mar 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,048,014
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	-2.17%	3,980,996
Mar 11, 2026	0.41	0.42	0.41	0.41	0.41	-0.24%	576,462
Mar 10, 2026	0.41	0.42	0.41	0.42	0.42	1.47%	1,996,916
Mar 9, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	1,074,468
Mar 8, 2026	0.41	0.42	0.40	0.41	0.41	0.74%	1,279,550
Mar 5, 2026	0.42	0.42	0.41	0.41	0.41	0.49%	583,082
Mar 4, 2026	0.42	0.42	0.41	0.41	0.41	-2.64%	1,845,546
Mar 3, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	405,755
Mar 2, 2026	0.41	0.42	0.41	0.42	0.42	-	653,386
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-	1,614,511
Feb 23, 2026	0.42	0.43	0.42	0.42	0.42	-0.47%	241,833
Feb 22, 2026	0.42	0.43	0.42	0.42	0.42	-0.47%	303,076
Feb 19, 2026	0.44	0.44	0.42	0.43	0.43	-1.62%	179,145
Feb 18, 2026	0.44	0.44	0.43	0.43	0.43	0.23%	1,248,892
Feb 17, 2026	0.42	0.44	0.42	0.43	0.43	2.13%	2,666,664
Feb 16, 2026	0.42	0.42	0.42	0.42	0.42	-	1,777,543
Feb 15, 2026	0.42	0.42	0.42	0.42	0.42	0.71%	1,344,701
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.41%	1,684,720
Feb 11, 2026	0.43	0.43	0.42	0.43	0.43	0.47%	114,727
Feb 10, 2026	0.43	0.43	0.42	0.42	0.42	-0.70%	157,055
Feb 9, 2026	0.43	0.43	0.42	0.43	0.43	-0.70%	1,413,012
Feb 8, 2026	0.43	0.43	0.43	0.43	0.43	0.94%	292,013
Feb 5, 2026	0.44	0.44	0.42	0.43	0.43	-2.74%	3,399,833
Feb 4, 2026	0.44	0.45	0.43	0.44	0.44	-0.23%	1,906,064
Feb 3, 2026	0.43	0.44	0.43	0.44	0.44	3.05%	2,199,758
Feb 2, 2026	0.45	0.45	0.43	0.43	0.43	-2.74%	1,567,747
Feb 1, 2026	0.42	0.45	0.42	0.44	0.44	2.58%	2,561,147
Jan 29, 2026	0.41	0.43	0.41	0.43	0.43	3.39%	4,822,992
Jan 28, 2026	0.42	0.42	0.41	0.41	0.41	-0.72%	1,907,648
Jan 27, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,152,752
Jan 26, 2026	0.42	0.42	0.41	0.41	0.41	-0.48%	2,127,537
Jan 25, 2026	0.42	0.42	0.41	0.41	0.41	-0.48%	3,165,906
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	2,605,325
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	0.72%	1,332,778
Jan 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.43%	4,274,593
Jan 19, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	2,154,456
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-1.66%	1,612,548
Jan 14, 2026	0.42	0.43	0.42	0.42	0.42	0.24%	1,764,386
Jan 13, 2026	0.41	0.42	0.41	0.42	0.42	1.94%	986,967
Jan 12, 2026	0.42	0.42	0.41	0.41	0.41	-0.24%	1,161,722
Jan 11, 2026	0.43	0.43	0.41	0.41	0.41	-3.94%	5,967,118
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-0.69%	2,035,970
Jan 7, 2026	0.43	0.44	0.43	0.43	0.43	0.23%	482,415
Jan 6, 2026	0.43	0.44	0.43	0.43	0.43	0.46%	951,501
Jan 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.60%	1,249,068
Jan 4, 2026	0.45	0.45	0.44	0.44	0.44	-2.67%	1,012,868
Dec 31, 2025	0.43	0.45	0.43	0.45	0.45	3.93%	2,788,846
Dec 30, 2025	0.44	0.44	0.43	0.43	0.43	-1.81%	1,883,503
Dec 29, 2025	0.45	0.45	0.44	0.44	0.44	-0.68%	1,100,260
Dec 28, 2025	0.45	0.45	0.44	0.44	0.44	-0.45%	905,310
Dec 25, 2025	0.45	0.45	0.45	0.45	0.45	-0.67%	1,795,852
Dec 24, 2025	0.45	0.45	0.45	0.45	0.45	-0.66%	1,054,659
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	927,864
Dec 22, 2025	0.45	0.45	0.45	0.45	0.45	-0.45%	841,088
Dec 21, 2025	0.45	0.45	0.45	0.45	0.45	-0.22%	772,560
Dec 18, 2025	0.46	0.46	0.45	0.45	0.45	-0.22%	1,494,818
Dec 17, 2025	0.46	0.46	0.45	0.45	0.45	-2.59%	2,363,160
Dec 16, 2025	0.46	0.47	0.46	0.46	0.46	-0.43%	1,429,852
Dec 15, 2025	0.47	0.47	0.46	0.47	0.47	-0.85%	1,226,098
Dec 14, 2025	0.47	0.48	0.47	0.47	0.47	-0.21%	837,819
Dec 11, 2025	0.47	0.47	0.47	0.47	0.47	-0.42%	1,248,239
Dec 10, 2025	0.48	0.48	0.47	0.47	0.47	-0.63%	1,658,827
Dec 9, 2025	0.48	0.48	0.47	0.48	0.48	0.21%	1,542,986
Dec 8, 2025	0.48	0.48	0.47	0.47	0.47	-1.25%	1,566,564
Dec 7, 2025	0.48	0.48	0.47	0.48	0.48	1.69%	1,370,867
Dec 4, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	696,796
Dec 3, 2025	0.48	0.49	0.47	0.48	0.48	1.06%	1,709,359
Dec 2, 2025	0.49	0.49	0.46	0.47	0.47	-2.88%	1,268,044
Dec 1, 2025	0.49	0.49	0.49	0.49	0.49	-1.42%	1,052,127
Nov 30, 2025	0.50	0.50	0.49	0.49	0.49	-1.40%	1,246,882