Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2019	-0.60 / -2.03%	29.10	29.70	28.90	28.90	29.07	18.16	3,440
4/4/2019	-0.20 / -0.67%	29.20	29.50	29.10	29.50	29.28	18.54	3,040
4/3/2019	0.00 / 0.00%	29.20	29.70	29.20	29.70	29.49	18.66	1,560
4/2/2019	0.00 / 0.00%	29.70	29.70	29.70	29.70	29.70	18.66	119,160
4/1/2019	-0.15 / -0.50%	29.30	29.70	29.20	29.70	29.58	18.66	11,460
3/29/2019	0.00 / 0.00%	29.85	29.90	29.85	29.85	29.89	18.76	8,700
3/28/2019	-0.05 / -0.17%	29.40	29.85	29.30	29.85	29.65	18.76	4,620
3/27/2019	+0.10 / +0.34%	29.90	29.90	29.30	29.90	29.76	18.79	4,100
3/26/2019	-0.10 / -0.33%	29.40	30.20	29.40	29.80	30.00	18.73	3,200
3/25/2019	0.00 / 0.00%	29.40	29.90	29.10	29.90	29.16	18.79	7,340
3/22/2019	-0.40 / -1.32%	29.60	29.90	29.10	29.90	29.39	18.79	6,430
3/21/2019	0.00 / 0.00%	30.25	30.30	30.25	30.30	30.26	19.04	2,710
3/20/2019	+0.10 / +0.33%	30.20	30.30	30.20	30.30	30.22	19.04	3,640
3/19/2019	+0.05 / +0.17%	30.15	30.20	29.40	30.20	29.85	18.98	16,950
3/18/2019	-0.15 / -0.50%	30.15	30.15	30.15	30.15	30.15	18.95	3,750
3/15/2019	-0.20 / -0.66%	30.30	30.30	30.30	30.30	30.30	19.04	3,020
3/14/2019	+0.10 / +0.33%	30.40	30.50	30.40	30.50	30.45	19.17	4,680
3/13/2019	0.00 / 0.00%	30.10	30.40	29.80	30.40	30.10	19.10	6,910
3/12/2019	-0.10 / -0.33%	30.00	30.40	30.00	30.40	30.27	19.10	2,610
3/11/2019	0.00 / 0.00%	30.50	30.60	29.80	30.50	30.17	19.17	5,370
3/8/2019	-0.10 / -0.33%	30.50	30.50	30.50	30.50	30.50	19.17	2,490
3/7/2019	-0.10 / -0.33%	30.00	30.60	29.70	30.60	29.93	19.23	4,010
3/6/2019	+0.10 / +0.33%	30.70	30.70	30.70	30.70	30.70	19.29	1,620
3/5/2019	-0.20 / -0.65%	30.60	30.70	30.60	30.60	30.63	19.23	2,140
3/4/2019	+0.60 / +1.99%	30.80	30.80	30.80	30.80	30.80	19.35	1,170
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

<<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%