Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2018	+1.00 / +3.33%	30.00	32.10	29.00	31.00	29.66	18.84	22,050
3/20/2018	-0.80 / -2.60%	30.60	30.60	28.65	30.00	30.08	18.24	13,430
3/19/2018	-0.70 / -2.22%	31.30	31.30	29.30	30.80	29.72	18.72	27,730
3/16/2018	-0.70 / -2.17%	33.00	33.00	30.00	31.50	31.61	19.15	15,440
3/15/2018	-0.30 / -0.92%	31.60	33.90	31.60	32.20	32.34	19.57	16,510
3/14/2018	0.00 / 0.00%	34.70	34.70	32.50	32.50	32.57	19.75	15,720
3/13/2018	0.00 / 0.00%	31.50	33.50	30.25	32.50	30.66	19.75	26,450
3/12/2018	-2.40 / -6.88%	33.00	34.00	32.50	32.50	32.72	19.75	23,870
3/9/2018	-0.10 / -0.29%	34.60	35.00	32.60	34.90	33.62	21.21	26,530
3/8/2018	-0.90 / -2.51%	33.40	35.20	33.40	35.00	33.43	21.27	30,570
3/7/2018	-0.10 / -0.28%	35.20	36.90	34.00	35.90	34.83	21.82	13,150
3/6/2018	-0.90 / -2.44%	37.50	37.50	35.10	36.00	36.06	21.88	10,510
3/5/2018	+1.50 / +4.24%	35.00	36.90	34.00	36.90	35.06	22.43	15,090
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

<<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%