Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2019	-1.00 / -3.13%	31.50	31.50	31.00	31.00	31.20	19.48	10,290
2/11/2019	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	20.11	100
2/1/2019	+1.50 / +4.92%	31.40	32.00	31.40	32.00	31.58	20.11	190
1/31/2019	+0.50 / +1.67%	30.60	30.60	30.00	30.50	30.43	19.17	1,150
1/30/2019	-0.90 / -2.91%	30.80	30.90	30.00	30.00	30.16	18.85	238,780
1/29/2019	0.00 / 0.00%	30.90	30.90	30.60	30.90	30.83	19.42	1,260
1/28/2019	+0.10 / +0.32%	30.80	30.90	30.80	30.90	30.85	19.42	1,760
1/25/2019	0.00 / 0.00%	30.70	30.80	30.70	30.80	30.75	19.35	4,870
1/24/2019	0.00 / 0.00%	30.50	30.80	30.40	30.80	30.60	19.35	12,060
1/23/2019	-0.70 / -2.22%	30.90	31.00	30.70	30.80	30.84	19.35	10,410
1/22/2019	+0.20 / +0.64%	33.00	33.00	30.70	31.50	30.99	19.79	16,750
1/21/2019	+0.30 / +0.97%	31.00	31.30	30.90	31.30	31.05	19.67	7,730
1/18/2019	-0.10 / -0.32%	31.00	31.20	30.90	31.00	31.00	19.48	29,970
1/17/2019	0.00 / 0.00%	30.80	31.10	30.80	31.10	30.88	19.54	42,290
1/16/2019	-0.70 / -2.20%	31.35	31.40	31.00	31.10	31.19	19.54	42,680
1/15/2019	-0.10 / -0.31%	31.50	31.90	31.50	31.80	31.72	19.98	11,540
1/14/2019	-0.10 / -0.31%	31.00	31.90	30.60	31.90	30.87	20.05	28,020
1/11/2019	+0.20 / +0.63%	30.60	32.00	30.60	32.00	31.35	20.11	36,240
1/10/2019	0.00 / 0.00%	31.00	31.80	30.40	31.80	30.53	19.98	47,890
1/9/2019	+0.60 / +1.92%	31.00	31.80	31.00	31.80	31.26	19.98	35,000
1/8/2019	+0.20 / +0.65%	30.90	31.20	30.30	31.20	30.80	19.61	41,140
1/7/2019	0.00 / 0.00%	30.90	31.10	30.60	31.00	30.79	19.48	58,080
1/4/2019	-0.50 / -1.59%	30.90	31.00	30.50	31.00	30.75	19.48	56,220
1/3/2019	-0.50 / -1.56%	32.00	32.00	30.80	31.50	31.33	19.79	56,820
1/2/2019	-1.20 / -3.61%	33.20	33.20	31.90	32.00	32.31	20.11	60,440
12/28/2018	-0.20 / -0.60%	33.40	33.40	33.10	33.20	33.25	20.86	43,520
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

<<Previous 30 days Next 30 days>>

KPF News

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
23/09	KPF: Handling violations for KPF shares
23/09	KPF: KPF changed from warning to supervision status

More News

Related Companies

	Volume	Price	Change
ACC	90,400	14.55	3.56%
ACE	1,000	36.30	-0.27%
ADP	4,000	30.20	-0.98%
BCC	11,000	8.00	-1.23%
BDT	11,700	8.00	0.00%
BHC	0	2.20	0.00%
BIG	35,000	8.10	0.00%
BT6	0	3.40	0.00%
BTD	0	19.90	0.00%