Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2019	-0.90 / -3.00%	29.90	29.90	29.10	29.10	29.43	19.52	16,720
6/21/2019	-0.20 / -0.66%	30.10	30.10	30.00	30.00	30.06	20.12	7,750
6/20/2019	+0.60 / +2.03%	29.70	30.20	29.60	30.20	29.95	20.26	47,680
6/19/2019	-0.25 / -0.84%	29.90	30.00	29.60	29.60	29.83	19.86	8,280
6/18/2019	+0.75 / +2.58%	29.10	29.85	29.00	29.85	29.44	20.02	2,310
6/17/2019	0.00 / 0.00%	29.10	29.10	29.10	29.10	29.10	19.52	1,520
6/14/2019	+0.10 / +0.34%	29.10	29.10	29.10	29.10	29.10	19.52	3,510
6/13/2019	-0.50 / -1.69%	29.10	29.10	29.00	29.00	29.05	19.45	3,890
6/12/2019	-0.30 / -1.01%	29.50	29.50	29.50	29.50	29.50	19.79	2,000
6/11/2019	-0.20 / -0.67%	29.80	29.80	29.80	29.80	29.80	19.99	1,510
6/10/2019	+0.50 / +1.69%	29.90	30.00	29.90	30.00	29.95	20.12	1,960
6/7/2019	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	19.79	1,900
6/6/2019	-0.70 / -2.32%	29.50	29.50	29.50	29.50	29.50	19.79	3,570
6/5/2019	0.00 / 0.00%	30.20	30.20	30.20	30.20	30.20	20.26	4,720
6/4/2019	+1.70 / +5.96%	30.00	30.20	30.00	30.20	30.10	20.26	10,630
6/3/2019	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	19.12	4,240
5/31/2019	-0.10 / -0.35%	28.50	28.60	28.50	28.50	28.54	19.12	12,790
5/30/2019	-1.90 / -6.23%	28.60	28.60	28.60	28.60	28.60	19.18	1,450
5/29/2019	+0.30 / +0.99%	30.50	30.50	30.30	30.50	30.49	19.17	23,120
5/28/2019	+0.10 / +0.33%	30.00	30.50	30.00	30.20	30.20	18.98	31,520
5/27/2019	+0.10 / +0.33%	30.10	30.20	30.10	30.10	30.13	18.91	2,600
5/24/2019	0.00 / 0.00%	30.50	30.50	30.00	30.00	30.22	18.85	16,180
5/23/2019	-2.00 / -6.25%	32.00	32.00	30.00	30.00	31.67	18.85	16,800
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

<<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%