KSGEMS Historical Data

KSGEMS Page 4
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 1.54
+1.29%
$ 53.73 million $ 198,474
Jan 1, 2026 $ 1.52
+1.49%
$ 53.07 million $ 276,046
Dec 31, 2025 $ 1.5
-0.66%
$ 52.3 million $ 220,488
Dec 30, 2025 $ 1.51
+1.34%
$ 52.79 million $ 233,598
Dec 29, 2025 $ 1.49
-0.28%
$ 52.07 million $ 217,386
Dec 28, 2025 $ 1.5
+0.05%
$ 52.36 million $ 211,058
Dec 27, 2025 $ 1.49
+0.26%
$ 52.35 million $ 233,277
Dec 26, 2025 $ 1.49
+0.11%
$ 52.13 million $ 236,716
Dec 25, 2025 $ 1.49
-0.01%
$ 52.05 million $ 223,170
Dec 24, 2025 $ 1.5
+0.40%
$ 52.24 million $ 227,430
Dec 23, 2025 $ 1.49
-1.10%
$ 52.26 million $ 213,339
Dec 22, 2025 $ 1.51
-0.03%
$ 52.81 million $ 240,541
Dec 21, 2025 $ 1.51
+0.11%
$ 52.82 million $ 176,689
Dec 20, 2025 $ 1.5
+0.36%
$ 52.73 million $ 261,368
Dec 19, 2025 $ 1.5
+2.98%
$ 52.46 million $ 221,208
Dec 18, 2025 $ 1.46
-0.65%
$ 51.03 million $ 223,420
Dec 17, 2025 $ 1.47
-1.51%
$ 51.43 million $ 210,725
Dec 16, 2025 $ 1.5
+1.81%
$ 52.3 million $ 225,651
Dec 15, 2025 $ 1.47
-0.39%
$ 51.44 million $ 251,380
Dec 14, 2025 $ 1.48
-2.04%
$ 51.59 million $ 225,389
Dec 13, 2025 $ 1.51
-0.35%
$ 52.78 million $ 208,935
Dec 12, 2025 $ 1.51
-0.19%
$ 52.95 million $ 219,811
Dec 11, 2025 $ 1.52
-6.45%
$ 53.05 million $ 232,347
Dec 10, 2025 $ 1.62
-0.64%
$ 56.73 million $ 202,821
Dec 9, 2025 $ 1.63
+2.24%
$ 57.11 million $ 252,247
Dec 8, 2025 $ 1.6
+0.49%
$ 55.87 million $ 224,130
Dec 7, 2025 $ 1.59
+1.07%
$ 55.58 million $ 239,496
Dec 6, 2025 $ 1.57
+0.04%
$ 54.99 million $ 208,487
Dec 5, 2025 $ 1.57
-3.16%
$ 54.95 million $ 249,683
Dec 4, 2025 $ 1.62
-1.25%
$ 56.79 million $ 218,371
Dec 3, 2025 $ 1.64
+2.35%
$ 57.49 million $ 204,942
Dec 2, 2025 $ 1.6
+5.70%
$ 56.14 million $ 252,076
Dec 1, 2025 $ 1.52
+0.57%
$ 53.11 million $ 241,066
Nov 30, 2025 $ 1.53
+0.61%
$ 52.9 million $ 227,075
Nov 29, 2025 $ 1.52
-0.09%
$ 53.13 million $ 211,112
Nov 28, 2025 $ 1.52
-0.53%
$ 53.19 million $ 221,097
Nov 27, 2025 $ 1.53
+0.98%
$ 53.46 million $ 183,392
Nov 26, 2025 $ 1.51
+3.56%
$ 52.99 million $ 136,932
Nov 25, 2025 $ 1.46
+0.92%
$ 51.18 million $ 136,515
Nov 24, 2025 $ 1.45
+2.36%
$ 50.72 million $ 126,439
Nov 23, 2025 $ 1.44
+5.94%
$ 49.73 million $ 137,685
Nov 22, 2025 $ 1.37
+4.98%
$ 47.71 million $ 133,735
Nov 21, 2025 $ 1.29
-2.33%
$ 45.64 million $ 121,211
Nov 20, 2025 $ 1.35
-4.80%
$ 46.3 million $ 148,876
Nov 19, 2025 $ 1.42
-1.20%
$ 49.46 million $ 134,341
Nov 18, 2025 $ 1.44
-0.19%
$ 50.17 million $ 126,740
Nov 17, 2025 $ 1.44
-0.27%
$ 50.28 million $ 142,055
Nov 16, 2025 $ 1.45
+0.71%
$ 50.44 million $ 137,649
Nov 15, 2025 $ 1.43
+1.12%
$ 50.21 million $ 134,920
Nov 14, 2025 $ 1.43
-4.21%
$ 49.68 million $ 136,966