Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2018	+0.60 / +2.21%	28.30	28.90	27.70	27.70	28.17	16.84	30,140
4/10/2018	-0.50 / -1.81%	27.60	28.50	26.50	27.10	27.00	16.47	86,560
4/9/2018	-0.90 / -3.16%	28.60	28.60	26.55	27.60	27.92	16.78	31,410
4/6/2018	+1.45 / +5.36%	28.90	28.90	27.50	28.50	28.68	17.32	6,730
4/5/2018	-1.95 / -6.72%	29.00	30.20	27.00	27.05	27.19	16.44	25,630
4/4/2018	-1.00 / -3.33%	31.40	31.40	27.95	29.00	28.95	17.63	15,130
4/3/2018	+0.60 / +2.04%	31.05	31.05	27.40	30.00	29.47	18.24	11,130
4/2/2018	+0.10 / +0.34%	29.30	31.35	27.25	29.40	29.17	17.87	14,090
3/30/2018	-0.60 / -2.01%	29.00	30.90	27.85	29.30	28.56	17.81	18,980
3/29/2018	+1.00 / +3.46%	30.50	30.50	29.00	29.90	29.98	18.17	10,070
3/28/2018	-0.80 / -2.69%	29.00	29.00	28.80	28.90	28.80	17.57	10,250
3/27/2018	-0.80 / -2.62%	29.80	30.00	28.40	29.70	29.42	18.05	15,910
3/26/2018	-2.10 / -6.44%	31.00	31.10	30.50	30.50	31.02	18.54	9,960
3/23/2018	+1.70 / +5.50%	30.10	32.60	28.75	32.60	30.03	19.82	15,020
3/22/2018	-0.10 / -0.32%	30.10	31.00	29.00	30.90	30.07	18.78	14,300
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

<<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%