Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2019	+0.40 / +1.27%	31.60	32.00	31.60	32.00	31.89	20.11	55,970
5/21/2019	0.00 / 0.00%	31.90	31.90	31.60	31.60	31.79	19.86	10,570
5/20/2019	+2.00 / +6.76%	29.60	31.65	29.60	31.60	30.89	19.86	34,440
5/17/2019	+0.60 / +2.07%	29.55	29.60	29.55	29.60	29.58	18.60	2,750
5/16/2019	-0.30 / -1.02%	29.10	29.10	29.00	29.00	29.01	18.22	5,550
5/15/2019	+0.30 / +1.03%	29.60	29.60	29.00	29.30	29.27	18.41	2,460
5/14/2019	-0.15 / -0.51%	28.80	29.00	28.80	29.00	28.90	18.22	4,970
5/13/2019	+0.35 / +1.22%	29.15	29.15	29.15	29.15	29.15	18.32	76,210
5/10/2019	-0.55 / -1.87%	28.80	28.80	28.80	28.80	28.80	18.10	1,430
5/9/2019	+0.35 / +1.21%	29.60	29.60	29.35	29.35	29.44	18.44	6,420
5/8/2019	-0.50 / -1.69%	28.80	29.00	28.80	29.00	28.87	18.22	5,230
5/7/2019	+0.60 / +2.08%	29.50	29.50	29.50	29.50	29.50	18.54	760
5/6/2019	-0.10 / -0.34%	29.00	29.00	28.90	28.90	28.95	18.16	1,580
5/3/2019	-0.30 / -1.02%	29.00	29.00	29.00	29.00	29.00	18.22	1,490
5/2/2019	-0.20 / -0.68%	29.00	29.40	28.90	29.30	28.92	18.41	4,080
4/26/2019	+0.10 / +0.34%	29.50	29.50	29.50	29.50	29.50	18.54	1,140
4/25/2019	+0.30 / +1.03%	29.40	29.40	29.40	29.40	29.40	18.47	1,310
4/24/2019	-0.40 / -1.36%	29.10	29.10	29.10	29.10	29.10	18.29	1,350
4/23/2019	-0.10 / -0.34%	29.00	29.50	29.00	29.50	29.31	18.54	580
4/22/2019	0.00 / 0.00%	28.90	29.60	28.90	29.60	29.25	18.60	1,060
4/19/2019	-0.10 / -0.34%	29.60	29.60	28.90	29.60	29.14	18.60	3,260
4/18/2019	+0.05 / +0.17%	29.65	29.70	29.65	29.70	29.68	18.66	1,410
4/17/2019	-0.05 / -0.17%	29.65	29.65	29.65	29.65	29.65	18.63	2,970
4/16/2019	0.00 / 0.00%	29.70	29.70	29.70	29.70	29.70	18.66	26,160
4/12/2019	+0.10 / +0.34%	29.60	29.70	29.60	29.70	29.66	18.66	2,630
4/11/2019	0.00 / 0.00%	29.60	29.60	29.00	29.60	29.33	18.60	1,500
4/10/2019	+0.10 / +0.34%	29.50	29.60	29.50	29.60	29.55	18.60	2,760
4/9/2019	+0.10 / +0.34%	29.00	29.50	29.00	29.50	29.25	18.54	1,590
4/8/2019	+0.50 / +1.73%	29.30	29.40	28.60	29.40	28.96	18.47	2,590
4/5/2019	-0.60 / -2.03%	29.10	29.70	28.90	28.90	29.07	18.16	3,440

<<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%