Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2019	-0.80 / -3.10%	25.00	25.00	24.30	25.00	24.91	16.77	8,150
10/7/2019	-0.10 / -0.39%	25.00	25.95	24.40	25.80	25.03	17.31	1,157,637
10/4/2019	-0.10 / -0.38%	25.00	25.90	25.00	25.90	25.25	17.37	1,980
10/3/2019	0.00 / 0.00%	25.50	26.00	24.20	26.00	24.86	17.44	14,120
10/2/2019	-0.40 / -1.52%	25.00	26.00	25.00	26.00	25.13	17.44	28,650
10/1/2019	-0.10 / -0.38%	25.20	26.45	25.00	26.40	25.07	17.71	3,423,150
9/30/2019	+0.05 / +0.19%	25.00	26.95	25.00	26.50	25.52	17.78	9,170
9/27/2019	-0.40 / -1.49%	26.00	26.45	25.00	26.45	25.80	17.74	5,930
9/26/2019	+0.85 / +3.27%	26.00	26.85	26.00	26.85	26.43	18.01	5,010
9/25/2019	-0.45 / -1.70%	26.00	26.80	26.00	26.00	26.20	17.44	3,550
9/24/2019	-0.55 / -2.04%	28.35	28.35	25.40	26.45	25.94	17.74	2,105,050
9/23/2019	-1.50 / -5.26%	26.75	27.00	26.70	27.00	26.86	18.11	3,000
9/20/2019	+0.50 / +1.79%	26.50	28.50	26.50	28.50	26.54	19.12	4,070
9/19/2019	+1.10 / +4.09%	28.40	28.40	25.50	28.00	26.73	18.78	2,020
9/18/2019	-0.60 / -2.18%	28.85	28.85	26.90	26.90	27.23	18.04	12,890
9/17/2019	-1.50 / -5.17%	27.40	27.50	27.40	27.50	27.45	18.45	51,500
9/16/2019	+0.60 / +2.11%	29.00	29.00	29.00	29.00	29.00	19.45	331,900
9/13/2019	+1.40 / +5.19%	28.30	28.40	28.00	28.40	28.28	19.05	350
9/12/2019	-1.55 / -5.43%	27.50	27.50	26.65	27.00	27.16	18.11	580
9/11/2019	+1.15 / +4.20%	28.65	28.65	26.00	28.55	26.92	19.15	64,400
9/10/2019	+1.40 / +5.38%	27.60	27.60	26.00	27.40	26.19	18.38	420
9/9/2019	-1.50 / -5.45%	28.80	28.80	26.00	26.00	26.32	17.44	50,010
9/6/2019	-1.35 / -4.68%	29.40	29.40	27.00	27.50	27.51	18.45	3,780
9/5/2019	+0.85 / +3.04%	28.85	28.85	26.80	28.85	28.34	19.35	150
9/4/2019	-0.60 / -2.10%	28.00	28.00	27.90	28.00	27.98	18.78	670
9/3/2019	-1.10 / -3.70%	29.70	29.70	27.90	28.60	29.27	19.18	820
8/30/2019	+0.85 / +2.95%	29.70	29.70	29.70	29.70	29.70	19.92	320
8/29/2019	+0.30 / +1.05%	28.85	28.85	28.85	28.85	28.85	19.35	140
8/28/2019	-0.10 / -0.35%	28.20	28.55	28.20	28.55	28.38	19.15	160
8/27/2019	-0.10 / -0.35%	28.60	28.65	28.60	28.65	28.63	19.22	580

<<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	7,000	13.30	0.00%
ACE	300	35.70	-2.19%
ADP	8,900	28.55	-1.55%
BCC	176,400	7.80	1.30%
BDT	16,500	7.30	0.00%
BHC	0	2.00	0.00%
BIG	71,900	7.10	1.43%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%