Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2018	+1.60 / +4.41%	37.90	38.00	37.00	37.90	37.55	23.04	2,370
2/6/2018	-1.10 / -2.94%	37.00	37.00	34.80	36.30	35.97	22.06	7,340
2/5/2018	-2.50 / -6.27%	38.50	39.50	37.20	37.40	38.09	22.73	18,140
2/2/2018	+0.40 / +1.01%	38.50	39.90	38.20	39.90	38.60	24.25	3,420
2/1/2018	-1.40 / -3.42%	40.00	40.10	38.05	39.50	38.37	24.01	44,590
1/31/2018	+0.90 / +2.25%	42.00	42.00	40.10	40.90	40.89	24.86	21,350
1/30/2018	+2.00 / +5.26%	37.10	40.65	37.00	40.00	39.02	24.31	87,650
1/29/2018	0.00 / 0.00%	37.60	38.90	37.10	38.00	38.20	23.10	18,820
1/26/2018	+2.00 / +5.56%	36.00	38.00	35.50	38.00	36.94	23.10	31,650
1/25/2018	0.00 / 0.00%	35.00	36.80	35.00	36.00	35.62	21.88	9,040
1/22/2018	-0.90 / -2.44%	37.20	37.20	35.00	36.00	35.62	21.88	18,280
1/19/2018	-0.60 / -1.60%	35.60	38.80	34.90	36.90	35.72	22.43	53,380
1/18/2018	0.00 / 0.00%	35.20	39.50	35.20	37.50	37.48	22.79	14,060
1/17/2018	-2.00 / -5.06%	37.00	41.00	37.00	37.50	38.43	22.79	8,040
1/16/2018	+2.30 / +6.18%	35.00	39.70	35.00	39.50	36.39	24.01	24,400
1/15/2018	-2.80 / -7.00%	39.00	39.00	37.20	37.20	37.35	22.61	74,490
1/12/2018	-2.55 / -5.99%	45.00	45.00	39.60	40.00	41.71	24.31	12,900
1/11/2018	+2.75 / +6.91%	42.55	42.55	39.80	42.55	42.55	25.86	70,090
1/10/2018	+2.60 / +6.99%	39.80	39.80	39.00	39.80	39.79	24.19	44,530
1/9/2018	+2.40 / +6.90%	37.00	37.20	37.00	37.20	37.18	22.61	65,820
1/8/2018	+2.25 / +6.91%	30.50	34.80	30.50	34.80	32.64	21.15	135,500
1/5/2018	-2.45 / -7.00%	32.55	34.00	32.55	32.55	32.63	19.79	141,500
1/4/2018	+2.25 / +6.87%	35.00	35.00	32.90	35.00	34.63	21.27	96,490
1/3/2018	+2.10 / +6.85%	30.10	32.75	30.10	32.75	32.63	19.91	157,900
1/2/2018	+2.00 / +6.98%	30.65	30.65	30.65	30.65	30.65	18.63	154,760
12/29/2017	+1.85 / +6.90%	28.65	28.65	24.95	28.65	28.05	17.41	266,900
12/28/2017	+1.75 / +6.99%	26.80	26.80	26.80	26.80	26.80	16.29	66,450
12/27/2017	+1.60 / +6.82%	25.05	25.05	25.05	25.05	25.05	15.23	3,570
12/26/2017	+1.50 / +6.83%	23.45	23.45	23.45	23.45	23.45	14.25	7,370
12/25/2017	+1.40 / +6.81%	21.95	21.95	21.95	21.95	21.95	13.34	216,280

<<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	381,700	13.90	4.51%
ACE	0	35.70	0.00%
ADP	1,100	28.85	0.87%
BCC	73,100	7.80	0.00%
BDT	22,700	7.30	-2.67%
BHC	0	2.00	0.00%
BIG	264,200	7.30	5.80%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%