Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2018	+1.00 / +3.38%	30.60	30.60	29.50	30.60	30.33	18.60	120
6/19/2018	-0.10 / -0.34%	30.95	30.95	29.60	29.60	30.28	17.99	280
6/18/2018	-0.30 / -1.00%	29.90	29.90	29.70	29.70	29.80	18.05	390
6/15/2018	0.00 / 0.00%	31.90	31.90	29.10	30.00	30.00	18.24	100
6/14/2018	+0.80 / +2.74%	31.20	31.20	29.20	30.00	29.31	18.24	6,380
6/13/2018	-2.00 / -6.41%	31.20	31.20	29.10	29.20	29.31	17.75	5,630
6/12/2018	-0.10 / -0.32%	29.50	31.20	29.30	31.20	29.86	18.96	1,440
6/11/2018	-0.10 / -0.32%	30.05	31.30	29.25	31.30	29.31	19.03	1,740
6/8/2018	0.00 / 0.00%	31.50	31.50	30.00	31.40	30.89	19.09	1,230
6/7/2018	0.00 / 0.00%	31.40	31.40	29.35	31.40	29.52	19.09	2,100
6/6/2018	0.00 / 0.00%	30.00	31.40	29.30	31.40	29.38	19.09	1,940
6/5/2018	-0.55 / -1.72%	30.10	31.40	29.80	31.40	30.22	19.09	3,640
6/4/2018	+0.05 / +0.16%	31.90	31.95	31.90	31.95	31.93	19.42	160
6/1/2018	+1.95 / +6.51%	31.85	31.90	31.85	31.90	31.88	19.39	100
5/31/2018	+1.95 / +6.96%	27.90	29.95	27.90	29.95	29.86	18.20	5,560
5/30/2018	-2.00 / -6.67%	29.10	29.10	28.00	28.00	28.55	17.02	3,010
5/29/2018	0.00 / 0.00%	30.00	30.00	28.90	30.00	29.72	18.24	4,610
5/28/2018	-1.90 / -5.96%	31.90	31.90	29.80	30.00	30.00	18.24	25,900
5/25/2018	-0.10 / -0.31%	32.00	32.40	29.90	31.90	30.60	19.39	13,560
5/24/2018	0.00 / 0.00%	31.00	32.00	30.10	32.00	30.73	19.45	2,050
5/23/2018	+0.10 / +0.31%	31.30	32.00	30.70	32.00	31.35	19.45	6,540
5/22/2018	+0.10 / +0.31%	31.00	31.90	29.90	31.90	30.12	19.39	830
5/21/2018	+0.80 / +2.58%	32.00	32.00	30.00	31.80	30.51	19.33	590
5/18/2018	-1.00 / -3.13%	31.00	32.00	30.30	31.00	30.73	18.84	16,400
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

<<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%