KSGEMS Historical Data

KSGEMS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 1.7
+1.32%
$ 59.41 million $ 152,810
Oct 1, 2025 $ 1.66
+3.34%
$ 58.6 million $ 126,097
Sep 30, 2025 $ 1.61
-0.65%
$ 56.31 million $ 145,268
Sep 29, 2025 $ 1.62
+2.24%
$ 56.57 million $ 129,963
Sep 28, 2025 $ 1.58
+2.12%
$ 55.34 million $ 142,752
Sep 27, 2025 $ 1.55
+0.08%
$ 54.18 million $ 129,611
Sep 26, 2025 $ 1.55
+0.63%
$ 54.12 million $ 134,705
Sep 25, 2025 $ 1.54
-4.00%
$ 53.76 million $ 128,756
Sep 24, 2025 $ 1.6
+1.26%
$ 56.16 million $ 137,671
Sep 23, 2025 $ 1.59
-0.20%
$ 55.4 million $ 139,420
Sep 22, 2025 $ 1.59
-2.24%
$ 55.7 million $ 140,421
Sep 21, 2025 $ 1.63
+0.05%
$ 56.94 million $ 137,086
Sep 20, 2025 $ 1.63
-0.04%
$ 57.19 million $ 129,850
Sep 19, 2025 $ 1.64
-1.10%
$ 57.18 million $ 146,773
Sep 18, 2025 $ 1.66
+0.90%
$ 57.93 million $ 139,069
Sep 17, 2025 $ 1.64
-0.34%
$ 57.63 million $ 136,577
Sep 16, 2025 $ 1.65
+1.71%
$ 57.76 million $ 142,595
Sep 15, 2025 $ 1.63
-0.09%
$ 56.91 million $ 138,810
Sep 14, 2025 $ 1.64
+0.16%
$ 56.97 million $ 135,883
Sep 13, 2025 $ 1.64
-0.28%
$ 57.3 million $ 138,287
Sep 12, 2025 $ 1.64
+0.42%
$ 57.43 million $ 141,052
Sep 11, 2025 $ 1.63
+1.13%
$ 57.07 million $ 139,376
Sep 10, 2025 $ 1.61
+2.19%
$ 56.43 million $ 141,891
Sep 9, 2025 $ 1.58
-0.30%
$ 55.23 million $ 128,067
Sep 8, 2025 $ 1.58
+0.84%
$ 55.36 million $ 152,605
Sep 7, 2025 $ 1.57
+0.54%
$ 54.91 million $ 160,433
Sep 6, 2025 $ 1.56
+0.00%
$ 54.61 million $ 135,894
Sep 5, 2025 $ 1.56
-0.07%
$ 54.63 million $ 173,342
Sep 4, 2025 $ 1.57
-0.73%
$ 54.64 million $ 166,630
Sep 3, 2025 $ 1.58
+0.52%
$ 55.28 million $ 176,762
Sep 2, 2025 $ 1.57
+1.71%
$ 54.99 million $ 180,029
Sep 1, 2025 $ 1.54
+1.33%
$ 54.06 million $ 155,458
Aug 31, 2025 $ 1.54
+0.19%
$ 53.46 million $ 187,086
Aug 30, 2025 $ 1.53
+0.03%
$ 53.68 million $ 176,055
Aug 29, 2025 $ 1.53
-3.18%
$ 53.7 million $ 174,654
Aug 28, 2025 $ 1.59
+0.73%
$ 55.5 million $ 155,447
Aug 27, 2025 $ 1.57
-0.38%
$ 55.04 million $ 162,821
Aug 26, 2025 $ 1.58
+1.82%
$ 55.32 million $ 167,111
Aug 25, 2025 $ 1.56
-2.33%
$ 54.49 million $ 133,054
Aug 24, 2025 $ 1.6
-1.64%
$ 55.96 million $ 135,392
Aug 23, 2025 $ 1.63
-1.49%
$ 57.13 million $ 140,543
Aug 22, 2025 $ 1.65
+3.37%
$ 57.96 million $ 139,842
Aug 21, 2025 $ 1.59
-1.34%
$ 55.59 million $ 144,696
Aug 20, 2025 $ 1.62
+1.76%
$ 56.48 million $ 142,688
Aug 19, 2025 $ 1.6
-2.38%
$ 55.78 million $ 76,415
Aug 18, 2025 $ 1.64
-1.14%
$ 57.46 million $ 158,191
Aug 17, 2025 $ 1.66
+0.31%
$ 58.14 million $ 120,510
Aug 16, 2025 $ 1.66
-0.08%
$ 57.97 million $ 144,239
Aug 15, 2025 $ 1.66
-0.76%
$ 58.01 million $ 147,707
Aug 14, 2025 $ 1.67
-3.94%
$ 58.46 million $ 140,808