Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2018	0.00 / 0.00%	31.60	32.50	31.60	32.00	31.72	19.45	8,860
5/16/2018	+0.40 / +1.27%	31.50	32.00	31.50	32.00	31.59	19.45	14,750
5/15/2018	+1.70 / +5.69%	29.90	31.95	29.90	31.60	30.23	19.21	19,880
5/14/2018	+0.90 / +3.10%	28.90	30.00	28.80	29.90	29.07	18.17	25,080
5/11/2018	-1.00 / -3.33%	30.00	30.00	28.90	29.00	29.03	17.63	51,180
5/10/2018	-0.10 / -0.33%	29.90	30.10	29.10	30.00	29.92	18.24	6,650
5/9/2018	0.00 / 0.00%	30.00	30.10	29.00	30.10	29.68	18.30	6,940
5/8/2018	-0.20 / -0.66%	30.30	30.30	29.40	30.10	29.96	18.30	7,610
5/7/2018	0.00 / 0.00%	31.00	31.00	29.50	30.30	29.95	18.42	5,910
5/4/2018	0.00 / 0.00%	31.00	31.00	29.90	30.30	30.26	18.42	2,710
5/3/2018	0.00 / 0.00%	30.30	30.30	29.85	30.30	30.04	18.42	7,290
5/2/2018	-0.10 / -0.33%	30.50	30.50	30.00	30.30	30.14	18.42	12,440
4/27/2018	-0.10 / -0.33%	30.40	30.50	30.00	30.40	30.27	18.48	58,020
4/26/2018	-0.50 / -1.61%	31.00	31.00	29.90	30.50	30.50	18.54	17,180
4/24/2018	0.00 / 0.00%	31.00	31.00	29.90	31.00	30.74	18.84	23,360
4/23/2018	-0.40 / -1.27%	33.20	33.20	31.00	31.00	31.35	18.84	26,000
4/20/2018	-0.60 / -1.88%	34.10	34.10	31.40	31.40	31.67	19.09	16,830
4/19/2018	+0.50 / +1.59%	32.00	32.00	31.50	32.00	31.79	19.45	26,140
4/18/2018	+0.20 / +0.64%	31.30	33.40	31.30	31.50	31.51	19.15	16,440
4/17/2018	+1.90 / +6.46%	31.40	31.40	31.00	31.30	31.09	19.03	50,890
4/16/2018	+1.90 / +6.91%	27.50	29.40	27.40	29.40	28.14	17.87	48,800
4/13/2018	-0.50 / -1.79%	29.00	29.00	26.95	27.50	27.53	16.72	63,540
4/12/2018	+0.30 / +1.08%	27.70	28.50	27.50	28.00	27.62	17.02	63,100
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

<<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%