Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2018	-0.20 / -0.56%	37.00	37.00	35.00	35.40	35.51	21.52	7,800
3/1/2018	-0.10 / -0.28%	35.00	35.70	35.00	35.60	35.51	21.64	14,420
2/28/2018	0.00 / 0.00%	35.70	35.70	35.00	35.70	35.52	21.70	16,920
2/27/2018	0.00 / 0.00%	37.00	37.00	35.50	35.70	35.80	21.70	24,580
2/26/2018	-2.30 / -6.05%	38.80	38.80	35.70	35.70	36.24	21.70	5,850
2/23/2018	-0.60 / -1.55%	36.40	38.00	36.30	38.00	36.41	23.10	4,010
2/22/2018	-0.40 / -1.03%	36.40	39.20	36.30	38.60	36.33	23.46	17,780
2/21/2018	+0.60 / +1.56%	40.40	40.40	39.00	39.00	39.22	23.71	510
2/13/2018	+2.40 / +6.67%	36.20	38.40	35.50	38.40	35.71	23.34	1,120
2/12/2018	-1.70 / -4.51%	39.90	39.90	36.00	36.00	36.36	21.88	550
2/9/2018	-0.30 / -0.79%	36.30	38.00	35.35	37.70	35.59	22.92	6,660
2/8/2018	+0.10 / +0.26%	39.90	39.90	38.00	38.00	38.95	23.10	1,060
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

<<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%