Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2018	+0.50 / +1.56%	32.40	33.20	32.00	32.50	32.77	20.42	84,610
11/27/2018	+1.20 / +3.90%	30.80	32.00	30.80	32.00	31.49	20.11	110,560
11/26/2018	+2.00 / +6.94%	27.50	30.80	27.50	30.80	28.64	19.35	231,130
11/23/2018	-0.20 / -0.69%	28.60	29.00	28.20	28.80	28.55	18.10	163,620
11/22/2018	+0.10 / +0.35%	28.00	29.00	28.00	29.00	28.33	18.22	160,800
11/21/2018	-0.10 / -0.34%	29.00	29.00	27.50	28.90	27.73	18.16	133,990
11/20/2018	0.00 / 0.00%	27.50	29.00	27.50	29.00	27.76	18.22	74,180
11/19/2018	+1.50 / +5.45%	29.00	29.00	29.00	29.00	29.00	18.22	30
11/16/2018	0.00 / 0.00%	28.90	29.00	27.50	27.50	28.23	17.28	40,300
11/15/2018	-0.90 / -3.17%	28.45	28.45	27.50	27.50	27.98	17.28	12,010
11/14/2018	-0.05 / -0.18%	28.45	28.45	28.40	28.40	28.43	17.85	2,880
11/13/2018	+0.05 / +0.18%	28.00	28.50	28.00	28.45	28.44	17.88	5,520
11/12/2018	+0.20 / +0.71%	26.60	28.50	26.60	28.40	28.18	17.85	15,260
11/9/2018	-0.10 / -0.35%	28.30	28.30	28.20	28.20	28.25	17.72	5,890
11/8/2018	+0.20 / +0.71%	28.30	28.30	28.00	28.30	28.23	17.78	5,260
11/7/2018	-0.15 / -0.53%	28.40	28.40	26.50	28.10	27.89	17.66	2,510
11/6/2018	-0.25 / -0.88%	26.90	28.40	26.90	28.25	27.61	17.75	26,560
11/5/2018	0.00 / 0.00%	26.85	28.50	26.85	28.50	28.04	17.91	2,710
11/2/2018	+0.10 / +0.35%	27.50	28.50	27.50	28.50	27.90	17.91	2,760
11/1/2018	-0.60 / -2.07%	27.50	28.50	27.05	28.40	27.54	17.85	9,150
10/31/2018	0.00 / 0.00%	27.30	29.00	27.25	29.00	27.87	18.22	1,830
10/30/2018	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	18.22	0
10/29/2018	+0.45 / +1.58%	26.85	29.00	26.75	29.00	27.93	18.22	7,520
10/26/2018	-0.25 / -0.87%	27.00	28.90	26.80	28.55	27.05	17.94	7,210
10/25/2018	+0.05 / +0.17%	29.50	29.50	26.80	28.80	27.27	18.10	220
10/24/2018	-0.05 / -0.17%	27.15	28.75	26.85	28.75	27.00	18.07	4,260
10/23/2018	-0.10 / -0.35%	27.35	28.80	27.15	28.80	27.27	18.10	2,420
10/22/2018	+0.10 / +0.35%	28.80	28.90	27.15	28.90	28.44	18.16	1,730
10/19/2018	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	18.10	520
10/18/2018	0.00 / 0.00%	27.20	28.80	27.20	28.80	27.87	18.10	610

<<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	184,400	7.70	0.00%
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%