KSGEMS Historical Data

KSGEMS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 1.5
+0.49%
$ 52.65 million $ 156,105
Jun 23, 2025 $ 1.5
+4.72%
$ 52.39 million $ 127,532
Jun 22, 2025 $ 1.43
+4.03%
$ 50.08 million $ 159,180
Jun 21, 2025 $ 1.37
-1.54%
$ 48.03 million $ 139,457
Jun 20, 2025 $ 1.39
-1.51%
$ 48.74 million $ 131,853
Jun 19, 2025 $ 1.41
-0.41%
$ 49.46 million $ 142,329
Jun 18, 2025 $ 1.42
+0.53%
$ 49.6 million $ 132,614
Jun 17, 2025 $ 1.41
-2.32%
$ 49.42 million $ 145,734
Jun 16, 2025 $ 1.45
+1.59%
$ 50.65 million $ 137,989
Jun 15, 2025 $ 1.42
-0.16%
$ 49.86 million $ 120,824
Jun 14, 2025 $ 1.43
-0.49%
$ 49.92 million $ 129,281
Jun 13, 2025 $ 1.43
+0.28%
$ 50.18 million $ 137,889
Jun 12, 2025 $ 1.43
-2.26%
$ 50.16 million $ 140,676
Jun 11, 2025 $ 1.46
-1.85%
$ 51.23 million $ 156,078
Jun 10, 2025 $ 1.49
-0.05%
$ 52.18 million $ 136,642
Jun 9, 2025 $ 1.49
+2.12%
$ 52.19 million $ 129,803
Jun 8, 2025 $ 1.46
+0.19%
$ 51.11 million $ 170,532
Jun 7, 2025 $ 1.46
-0.28%
$ 51 million $ 153,196
Jun 6, 2025 $ 1.46
+0.33%
$ 51.07 million $ 150,938
Jun 5, 2025 $ 1.45
-0.64%
$ 50.85 million $ 175,480
Jun 4, 2025 $ 1.46
+0.17%
$ 51.22 million $ 124,817
Jun 3, 2025 $ 1.46
+0.41%
$ 51.2 million $ 123,623
Jun 2, 2025 $ 1.46
+0.22%
$ 51.02 million $ 102,436
Jun 1, 2025 $ 1.45
-0.10%
$ 50.91 million $ 161,473
May 31, 2025 $ 1.45
-0.24%
$ 50.81 million $ 160,015
May 30, 2025 $ 1.46
+0.13%
$ 50.95 million $ 138,951
May 29, 2025 $ 1.45
-0.39%
$ 50.88 million $ 166,633
May 28, 2025 $ 1.46
-0.33%
$ 51.02 million $ 154,268
May 27, 2025 $ 1.46
-0.10%
$ 51.2 million $ 126,702
May 26, 2025 $ 1.46
+0.42%
$ 51.21 million $ 142,104
May 25, 2025 $ 1.46
-0.36%
$ 51 million $ 171,232
May 24, 2025 $ 1.46
+0.15%
$ 51.2 million $ 142,993
May 23, 2025 $ 1.46
-0.01%
$ 51.11 million $ 156,769
May 22, 2025 $ 1.46
+0.07%
$ 51.13 million $ 131,930
May 21, 2025 $ 1.5
+2.72%
$ 52.65 million $ 163,920
May 20, 2025 $ 1.46
-0.03%
$ 51.19 million $ 155,070
May 19, 2025 $ 1.46
+0.03%
$ 51.15 million $ 158,116
May 18, 2025 $ 1.43
-5.89%
$ 50.09 million $ 107,459
May 17, 2025 $ 1.59
-16.32%
$ 55.67 million $ 109,055
May 16, 2025 $ 1.92
-10.57%
$ 67.25 million $ 145,090
May 15, 2025 $ 2.14
-2.81%
$ 74.76 million $ 125,187
May 14, 2025 $ 2.2
+10.98%
$ 76.92 million $ 160,980
May 13, 2025 $ 1.95
-4.22%
$ 68.25 million $ 156,821
May 12, 2025 $ 2.04
-18.14%
$ 71.26 million $ 125,544
May 11, 2025 $ 2.49
-0.77%
$ 87.09 million $ 39,357
May 10, 2025 $ 2.51
+1.37%
$ 87.76 million $ 153,071
May 9, 2025 $ 2.47
+1.14%
$ 86.57 million $ 109,607
May 8, 2025 $ 2.44
-6.21%
$ 85.28 million $ 121,647
May 7, 2025 $ 2.57
-6.17%
$ 89.89 million $ 140,982
May 6, 2025 $ 2.74
-3.92%
$ 95.8 million $ 182,816