Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2016	-0.01 / -0.12%	7.80	8.10	7.80	8.09	7.97	4.47	568,480
11/18/2016	-0.15 / -1.82%	8.25	8.29	7.80	8.10	8.11	4.48	97,940
11/17/2016	+0.16 / +1.98%	8.10	8.30	7.70	8.25	8.15	4.56	425,240
11/16/2016	+0.29 / +3.72%	7.80	8.10	7.80	8.09	8.03	4.47	596,910
11/15/2016	+0.40 / +5.41%	7.70	7.80	7.10	7.80	7.54	4.31	329,390
11/14/2016	+0.30 / +4.23%	7.10	7.40	7.00	7.40	7.22	4.09	1,110,130
11/11/2016	+0.31 / +4.57%	7.00	7.26	6.90	7.10	7.20	3.92	960,610
11/10/2016	+0.44 / +6.93%	6.40	6.79	6.35	6.79	6.76	3.75	1,019,920
11/9/2016	+0.40 / +6.72%	5.85	6.35	5.80	6.35	5.96	3.51	431,700
11/8/2016	+0.01 / +0.17%	5.86	6.00	5.86	5.95	5.94	3.29	204,790
11/7/2016	+0.14 / +2.41%	5.81	6.20	5.80	5.94	5.99	3.28	306,130
11/4/2016	-0.29 / -4.76%	6.00	6.13	5.75	5.80	5.98	3.20	201,050
11/3/2016	+0.01 / +0.16%	6.08	6.12	5.90	6.09	6.06	3.37	173,950
11/2/2016	+0.02 / +0.33%	5.94	6.18	5.85	6.08	6.09	3.36	210,960
11/1/2016	+0.21 / +3.59%	5.80	6.20	5.76	6.06	6.06	3.35	296,250
10/31/2016	-0.10 / -1.68%	5.90	5.93	5.70	5.85	5.82	3.23	215,240
10/28/2016	+0.03 / +0.51%	5.93	6.28	5.80	5.95	6.04	3.29	331,190
10/27/2016	+0.18 / +3.14%	5.70	5.92	5.70	5.92	5.81	3.27	177,930
10/26/2016	+0.05 / +0.88%	5.69	5.78	5.69	5.74	5.74	3.17	141,420
10/25/2016	+0.04 / +0.71%	5.65	5.71	5.60	5.69	5.66	3.14	141,620
10/24/2016	+0.15 / +2.73%	5.50	5.65	5.45	5.65	5.57	3.12	110,510
10/21/2016	-0.09 / -1.61%	5.58	5.61	5.50	5.50	5.60	3.04	72,300
10/20/2016	-0.03 / -0.53%	5.50	5.65	5.50	5.59	5.56	3.09	89,130
10/19/2016	-0.03 / -0.53%	5.51	5.63	5.51	5.62	5.60	3.11	55,910
10/18/2016	0.00 / 0.00%	5.65	5.65	5.50	5.65	5.60	3.12	63,160
10/17/2016	-0.05 / -0.88%	5.70	5.70	5.50	5.65	5.59	3.12	64,170
10/14/2016	-0.19 / -3.23%	5.89	5.89	5.50	5.70	5.63	3.15	63,140
10/13/2016	0.00 / 0.00%	5.56	5.89	5.56	5.89	5.73	3.25	68,740
10/12/2016	0.00 / 0.00%	5.50	6.00	5.50	5.89	5.66	3.25	76,560
10/11/2016	-0.11 / -1.83%	6.00	6.00	5.59	5.89	5.84	3.25	44,860

<<Previous 30 days Next 30 days>>

KPF News

29/04	KPF: Report on overcoming the status of warned securities
29/04	KPF: Extension of the time to hold AGM 2025
23/04	KPF: Reminder of information disclosure
23/04	KPF: Explanation of the difference in after-tax profit in Quarter 1.2025
18/04	KPF: Handling violations for KPF shares

More News

Related Companies

	Volume	Price	Change
ACC	5,100	13.90	0.00%
ACE	5,100	39.80	-2.21%
ADP	3,000	26.30	0.96%
BCC	265,800	9.00	3.45%
BDT	4,100	9.30	2.20%
BHC	22,200	1.50	0.00%
BIG	126,600	5.00	-1.96%
BT6	0	3.40	0.00%
BTD	800	16.10	0.00%