Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2018	-0.30 / -1.02%	28.00	29.40	27.80	29.20	28.60	17.75	340
7/19/2018	0.00 / 0.00%	29.50	29.50	27.70	29.50	28.51	17.93	2,280
7/18/2018	0.00 / 0.00%	29.90	29.90	27.90	29.50	28.26	17.93	920
7/17/2018	-0.90 / -2.96%	30.40	30.40	28.80	29.50	29.78	17.93	70
7/16/2018	+0.70 / +2.36%	29.70	30.40	28.70	30.40	29.63	18.48	540
7/13/2018	0.00 / 0.00%	29.70	29.70	29.60	29.70	29.68	18.05	1,550
7/12/2018	-0.10 / -0.34%	29.80	29.80	28.50	29.70	29.50	18.05	1,390
7/11/2018	+0.20 / +0.68%	29.00	30.00	28.90	29.80	29.73	18.11	4,070
7/10/2018	+0.10 / +0.34%	29.90	29.90	28.60	29.60	29.65	17.99	1,720
7/9/2018	-0.30 / -1.01%	29.80	29.80	29.50	29.50	29.65	17.93	50
7/6/2018	-0.30 / -1.00%	29.60	29.80	28.15	29.80	29.48	18.11	2,680
7/5/2018	0.00 / 0.00%	28.90	30.20	28.50	30.10	30.04	18.30	8,190
7/4/2018	-0.20 / -0.66%	30.30	30.30	28.30	30.10	29.55	18.30	440
7/3/2018	-0.30 / -0.98%	30.00	30.30	28.50	30.30	28.65	18.42	3,420
7/2/2018	-0.40 / -1.29%	31.00	31.00	29.30	30.60	29.94	18.60	5,410
6/29/2018	+1.00 / +3.33%	31.00	31.00	31.00	31.00	31.00	18.84	10
6/28/2018	-1.20 / -3.85%	30.05	31.00	29.10	30.00	30.00	18.24	600
6/27/2018	+1.20 / +4.00%	31.20	31.20	31.20	31.20	31.20	18.96	10
6/26/2018	0.00 / 0.00%	29.60	30.00	29.50	30.00	29.78	18.24	150
6/25/2018	-1.10 / -3.54%	29.85	30.00	29.00	30.00	30.00	18.24	1,100
6/22/2018	+0.50 / +1.63%	30.00	31.40	29.00	31.10	29.41	18.90	1,020
6/21/2018	0.00 / 0.00%	31.30	31.30	30.60	30.60	30.95	18.60	100
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

<<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%