Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2018	+0.20 / +0.60%	33.20	35.00	33.00	33.40	34.18	20.99	491,370
12/26/2018	+0.10 / +0.30%	33.10	33.40	32.80	33.20	33.17	20.86	199,580
12/25/2018	0.00 / 0.00%	32.80	33.30	32.20	33.10	33.02	20.80	255,880
12/24/2018	0.00 / 0.00%	33.50	33.70	33.00	33.10	33.25	20.80	71,930
12/21/2018	+0.10 / +0.30%	33.10	33.10	33.00	33.10	33.02	20.80	57,210
12/20/2018	+0.10 / +0.30%	32.60	33.00	32.40	33.00	32.70	20.74	100,470
12/19/2018	+1.40 / +4.44%	31.50	32.90	31.30	32.90	31.55	20.67	155,070
12/18/2018	0.00 / 0.00%	31.50	31.50	31.20	31.50	31.36	19.79	170,410
12/17/2018	-1.00 / -3.08%	32.50	32.50	31.00	31.50	31.51	19.79	167,170
12/14/2018	-0.50 / -1.52%	33.40	33.40	32.50	32.50	32.60	20.42	42,300
12/13/2018	-0.60 / -1.79%	34.00	34.00	32.90	33.00	33.10	20.74	67,400
12/12/2018	0.00 / 0.00%	33.60	33.80	33.10	33.60	33.47	21.11	142,730
12/11/2018	0.00 / 0.00%	33.60	33.60	33.40	33.60	33.49	21.11	133,120
12/10/2018	+0.60 / +1.82%	33.00	34.00	33.00	33.60	33.16	21.11	205,780
12/7/2018	0.00 / 0.00%	33.00	33.30	32.90	33.00	33.02	20.74	165,390
12/6/2018	+0.50 / +1.54%	32.50	33.50	32.50	33.00	32.94	20.74	143,320
12/5/2018	+1.20 / +3.83%	31.00	32.50	30.40	32.50	31.34	20.42	138,820
12/4/2018	-0.40 / -1.26%	31.70	31.80	31.30	31.30	31.58	19.67	75,530
12/3/2018	0.00 / 0.00%	31.60	32.00	31.50	31.70	31.81	19.92	85,310
11/30/2018	-0.50 / -1.55%	32.20	32.20	31.30	31.70	31.64	19.92	100,990
11/29/2018	-0.30 / -0.92%	32.50	32.70	31.80	32.20	32.20	20.23	63,920
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

<<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%