Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/14/2017	+0.38 / +6.91%	5.50	5.88	5.50	5.88	5.58	3.57	2,690
9/13/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	3.34	1,320
9/12/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	3.34	1,500
9/11/2017	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.48	3.34	1,200
9/8/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	3.34	2,200
9/7/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	3.34	2,150
9/6/2017	0.00 / 0.00%	5.50	5.50	5.21	5.50	5.39	3.34	2,040
9/5/2017	-0.40 / -6.78%	5.90	5.90	5.50	5.50	5.70	3.34	630
9/1/2017	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.59	31,000
8/31/2017	0.00 / 0.00%	5.62	5.90	5.49	5.90	5.77	3.59	18,540
8/30/2017	-0.20 / -3.28%	5.68	5.90	5.68	5.90	5.79	3.59	11,300
8/29/2017	+0.30 / +5.17%	6.20	6.20	5.45	6.10	6.13	3.71	10,610
8/28/2017	0.00 / 0.00%	5.50	5.80	5.50	5.80	5.58	3.53	10,390
8/25/2017	0.00 / 0.00%	5.50	5.80	5.40	5.80	5.44	3.53	15,060
8/24/2017	-0.43 / -6.90%	5.80	5.80	5.80	5.80	5.80	3.53	16,750
8/23/2017	0.00 / 0.00%	6.23	6.23	6.20	6.23	6.22	3.79	20,110

<<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%