Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2017	-0.01 / -0.20%	5.05	5.10	5.05	5.05	5.06	3.07	9,400
10/25/2017	+0.01 / +0.20%	5.05	5.40	5.05	5.06	5.14	3.08	6,420
10/24/2017	0.00 / 0.00%	5.10	5.40	5.05	5.05	5.06	3.07	21,550
10/23/2017	0.00 / 0.00%	5.20	5.30	5.05	5.05	5.15	3.07	811,790
10/20/2017	-0.07 / -1.37%	5.12	5.32	5.05	5.05	5.22	3.07	791,340
10/19/2017	-0.18 / -3.40%	5.12	5.12	5.12	5.12	5.12	3.11	790,110
10/18/2017	0.00 / 0.00%	5.30	5.31	5.30	5.30	5.30	3.22	790,440
10/17/2017	+0.02 / +0.38%	5.60	5.60	5.30	5.30	5.45	3.22	790,460
10/16/2017	-0.39 / -6.88%	5.30	5.31	5.28	5.28	5.28	3.21	407,760
10/13/2017	+0.37 / +6.98%	5.10	5.67	5.10	5.67	5.39	3.45	400,160
10/12/2017	+0.10 / +1.92%	5.30	5.50	5.30	5.30	5.35	3.22	404,300
10/11/2017	-0.22 / -4.06%	5.60	5.60	5.20	5.20	5.58	3.16	404,120
10/10/2017	-0.38 / -6.55%	6.00	6.00	5.40	5.42	5.88	3.29	409,930
10/9/2017	0.00 / 0.00%	5.80	6.20	5.80	5.80	6.00	3.53	416,950
10/6/2017	+0.30 / +5.45%	5.20	5.88	5.20	5.80	5.69	3.53	415,280
10/5/2017	-0.41 / -6.94%	6.32	6.32	5.50	5.50	6.18	3.34	445,310
10/4/2017	+0.38 / +6.87%	5.91	5.91	5.91	5.91	5.91	3.59	413,410
10/3/2017	+0.36 / +6.96%	5.50	5.53	5.50	5.53	5.52	3.36	1,671,120
10/2/2017	+0.33 / +6.82%	4.84	5.17	4.80	5.17	4.85	3.14	1,346,860
9/29/2017	-0.36 / -6.92%	5.04	5.10	4.84	4.84	4.85	2.94	1,205,780
9/28/2017	0.00 / 0.00%	5.20	5.25	5.03	5.20	5.24	3.16	6,110
9/27/2017	-0.20 / -3.70%	5.40	5.40	5.20	5.20	5.32	3.16	9,590
9/26/2017	0.00 / 0.00%	5.39	5.45	5.30	5.40	5.42	3.28	8,300
9/25/2017	-0.37 / -6.41%	5.40	5.40	5.40	5.40	5.40	3.28	1,000
9/22/2017	0.00 / 0.00%	5.75	5.77	5.38	5.77	5.65	3.51	3,540
9/21/2017	0.00 / 0.00%	5.77	5.77	5.37	5.77	5.67	3.51	3,020
9/20/2017	0.00 / 0.00%	5.80	5.80	5.77	5.77	5.79	3.51	1,080
9/19/2017	-0.43 / -6.94%	6.20	6.20	5.77	5.77	5.94	3.51	4,710
9/18/2017	+0.40 / +6.90%	6.20	6.20	6.20	6.20	6.20	3.77	410
9/15/2017	-0.08 / -1.36%	5.80	5.80	5.80	5.80	5.80	3.53	1,020

<<Previous 30 days Next 30 days>>

KPF News

24/10	KPF: Report on overcoming the status of warned securities
18/10	KPF: Overcome the status of restricted securities trading
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

More News

Related Companies

	Volume	Price	Change
ACC	221,200	13.90	0.00%
ACE	0	35.70	0.00%
ADP	0	28.85	0.00%
BCC	22,700	7.80	0.00%
BDT	21,300	7.40	0.00%
BHC	0	2.00	0.00%
BIG	74,000	7.20	1.41%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%