Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2019	+0.20 / +0.63%	30.60	32.00	30.60	32.00	31.35	20.11	36,240
1/10/2019	0.00 / 0.00%	31.00	31.80	30.40	31.80	30.53	19.98	47,890
1/9/2019	+0.60 / +1.92%	31.00	31.80	31.00	31.80	31.26	19.98	35,000
1/8/2019	+0.20 / +0.65%	30.90	31.20	30.30	31.20	30.80	19.61	41,140
1/7/2019	0.00 / 0.00%	30.90	31.10	30.60	31.00	30.79	19.48	58,080
1/4/2019	-0.50 / -1.59%	30.90	31.00	30.50	31.00	30.75	19.48	56,220
1/3/2019	-0.50 / -1.56%	32.00	32.00	30.80	31.50	31.33	19.79	56,820
1/2/2019	-1.20 / -3.61%	33.20	33.20	31.90	32.00	32.31	20.11	60,440
12/28/2018	-0.20 / -0.60%	33.40	33.40	33.10	33.20	33.25	20.86	43,520
12/27/2018	+0.20 / +0.60%	33.20	35.00	33.00	33.40	34.18	20.99	491,370
12/26/2018	+0.10 / +0.30%	33.10	33.40	32.80	33.20	33.17	20.86	199,580
12/25/2018	0.00 / 0.00%	32.80	33.30	32.20	33.10	33.02	20.80	255,880
12/24/2018	0.00 / 0.00%	33.50	33.70	33.00	33.10	33.25	20.80	71,930
12/21/2018	+0.10 / +0.30%	33.10	33.10	33.00	33.10	33.02	20.80	57,210
12/20/2018	+0.10 / +0.30%	32.60	33.00	32.40	33.00	32.70	20.74	100,470
12/19/2018	+1.40 / +4.44%	31.50	32.90	31.30	32.90	31.55	20.67	155,070
12/18/2018	0.00 / 0.00%	31.50	31.50	31.20	31.50	31.36	19.79	170,410
12/17/2018	-1.00 / -3.08%	32.50	32.50	31.00	31.50	31.51	19.79	167,170
12/14/2018	-0.50 / -1.52%	33.40	33.40	32.50	32.50	32.60	20.42	42,300
12/13/2018	-0.60 / -1.79%	34.00	34.00	32.90	33.00	33.10	20.74	67,400
12/12/2018	0.00 / 0.00%	33.60	33.80	33.10	33.60	33.47	21.11	142,730
12/11/2018	0.00 / 0.00%	33.60	33.60	33.40	33.60	33.49	21.11	133,120
12/10/2018	+0.60 / +1.82%	33.00	34.00	33.00	33.60	33.16	21.11	205,780
12/7/2018	0.00 / 0.00%	33.00	33.30	32.90	33.00	33.02	20.74	165,390
12/6/2018	+0.50 / +1.54%	32.50	33.50	32.50	33.00	32.94	20.74	143,320
12/5/2018	+1.20 / +3.83%	31.00	32.50	30.40	32.50	31.34	20.42	138,820
12/4/2018	-0.40 / -1.26%	31.70	31.80	31.30	31.30	31.58	19.67	75,530
12/3/2018	0.00 / 0.00%	31.60	32.00	31.50	31.70	31.81	19.92	85,310
11/30/2018	-0.50 / -1.55%	32.20	32.20	31.30	31.70	31.64	19.92	100,990
11/29/2018	-0.30 / -0.92%	32.50	32.70	31.80	32.20	32.20	20.23	63,920

<<Previous 30 days Next 30 days>>

KPF News

07/10	KPF: KPF changed from supervision to trading restriction status
07/10	KPF: Handling violations for KPF shares
26/09	KPF: Overcome the status of supervised securities
23/09	KPF: Handling violations for KPF shares
23/09	KPF: KPF changed from warning to supervision status

More News

Related Companies

	Volume	Price	Change
ACC	90,400	14.55	3.56%
ACE	1,000	36.30	-0.27%
ADP	4,000	30.20	-0.98%
BCC	11,000	8.00	-1.23%
BDT	11,700	8.00	0.00%
BHC	0	2.20	0.00%
BIG	35,000	8.10	0.00%
BT6	0	3.40	0.00%
BTD	0	19.90	0.00%