Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2019	+0.20 / +0.67%	29.80	30.20	29.80	30.20	30.00	18.98	1,220
2/28/2019	-0.50 / -1.64%	30.00	30.20	29.90	30.00	30.13	18.85	2,290
2/27/2019	+0.50 / +1.67%	30.50	30.50	30.50	30.50	30.50	19.17	1,590
2/26/2019	-0.70 / -2.28%	30.10	30.10	30.00	30.00	30.05	18.85	5,040
2/25/2019	-0.10 / -0.32%	30.70	30.70	30.70	30.70	30.70	19.29	2,020
2/22/2019	+0.30 / +0.98%	30.90	30.90	30.80	30.80	30.85	19.35	2,090
2/21/2019	0.00 / 0.00%	30.50	30.50	30.00	30.50	30.24	19.17	10,120
2/20/2019	0.00 / 0.00%	30.50	30.80	30.00	30.50	30.22	19.17	2,250
2/19/2019	0.00 / 0.00%	30.50	30.50	30.40	30.50	30.48	19.17	1,590
2/18/2019	-0.80 / -2.56%	30.40	30.50	30.20	30.50	30.41	19.17	4,340
2/15/2019	0.00 / 0.00%	31.30	31.30	31.30	31.30	31.30	19.67	0
2/14/2019	0.00 / 0.00%	30.90	31.30	30.90	31.30	31.10	19.67	1,880
2/13/2019	+0.30 / +0.97%	31.30	31.30	31.30	31.30	31.30	19.67	120
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

<<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%