Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2023	0.00 / 0.00%	4.82	4.95	4.80	4.80	4.83	4.80	604,200
11/3/2023	-0.05 / -1.03%	4.99	4.99	4.75	4.80	4.82	4.80	852,700
11/2/2023	+0.26 / +5.66%	4.66	4.91	4.54	4.85	4.74	4.85	1,285,600
11/1/2023	-0.01 / -0.22%	4.60	4.60	4.34	4.59	4.44	4.59	1,099,700
10/31/2023	-0.34 / -6.88%	4.94	4.99	4.60	4.60	4.79	4.60	1,219,400
10/30/2023	-0.25 / -4.82%	5.00	5.19	4.94	4.94	5.01	4.94	256,700
10/27/2023	-0.02 / -0.38%	5.20	5.21	4.85	5.19	4.98	5.19	1,188,800
10/26/2023	-0.39 / -6.96%	5.56	5.63	5.21	5.21	5.25	5.21	777,700
10/25/2023	0.00 / 0.00%	5.73	5.73	5.59	5.60	5.63	5.60	306,200
10/24/2023	-0.01 / -0.18%	5.70	5.71	5.59	5.60	5.62	5.60	581,100
10/23/2023	+0.01 / +0.18%	5.60	5.76	5.56	5.61	5.64	5.61	221,600
10/20/2023	-0.20 / -3.45%	5.76	5.77	5.45	5.60	5.63	5.60	1,328,500
10/19/2023	-0.10 / -1.69%	5.98	5.98	5.70	5.80	5.79	5.80	416,800
10/18/2023	-0.42 / -6.65%	6.33	6.36	5.88	5.90	6.15	5.90	865,100
10/17/2023	+0.41 / +6.94%	5.92	6.32	5.88	6.32	6.26	6.32	892,500
10/16/2023	+0.01 / +0.17%	5.89	5.96	5.80	5.91	5.89	5.91	459,400
10/13/2023	-0.06 / -1.01%	5.81	5.93	5.81	5.90	5.88	5.90	359,400
10/12/2023	0.00 / 0.00%	6.00	6.00	5.87	5.96	5.92	5.96	377,000
10/11/2023	-0.04 / -0.67%	6.14	6.14	5.88	5.96	5.94	5.96	303,400
10/10/2023	+0.01 / +0.17%	6.06	6.30	6.00	6.00	6.09	6.00	369,900
10/9/2023	+0.14 / +2.39%	5.85	6.00	5.65	5.99	5.83	5.99	568,300
10/6/2023	-0.12 / -2.01%	5.96	5.96	5.70	5.85	5.81	5.85	498,600
10/5/2023	-0.07 / -1.16%	6.08	6.10	5.79	5.97	5.87	5.97	451,500
10/4/2023	+0.08 / +1.34%	5.70	6.05	5.70	6.04	5.83	6.04	852,700
10/3/2023	-0.44 / -6.88%	6.39	6.39	5.96	5.96	6.02	5.96	1,168,800
10/2/2023	-0.08 / -1.23%	6.93	6.93	6.30	6.40	6.70	6.40	1,242,600
9/29/2023	+0.42 / +6.93%	6.24	6.48	6.06	6.48	6.30	6.48	663,900
9/28/2023	-0.18 / -2.88%	6.03	6.24	5.97	6.06	6.08	6.06	1,092,300
9/27/2023	-0.46 / -6.87%	6.31	6.56	6.24	6.24	6.25	6.24	855,500
9/26/2023	-0.50 / -6.94%	7.20	7.30	6.70	6.70	6.76	6.70	1,469,700

<<Previous 30 days Next 30 days>>

KPF News

29/05	KPF: Change in personnel
22/05	KPF: Approval for holding 2024 AGM
19/04	KPF: Record date for Annual General Meeting 2024
15/04	KPF: Overcome the status of warned securities
12/04	KPF: Extension of the time for holding AGM 2024

More News

Related Companies

	Volume	Price	Change
ACC	6,100	14.60	-0.34%
ACE	13,800	36.90	-0.27%
ADP	2,400	28.95	0.17%
BCC	102,400	8.90	-2.20%
BDT	22,000	10.70	-2.73%
BHC	0	1.60	0.00%
BIG	93,700	9.00	3.45%
BT6	0	3.40	0.00%
BTD	0	20.00	0.00%