Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2018	+0.10 / +0.33%	28.25	30.30	28.25	30.30	29.28	18.42	110
8/21/2018	+0.10 / +0.33%	28.20	30.20	28.05	30.20	28.94	18.36	3,110
8/20/2018	0.00 / 0.00%	30.10	30.10	30.10	30.10	30.10	18.30	0
8/17/2018	+1.95 / +6.93%	26.50	30.10	26.20	30.10	27.38	18.30	4,420
8/16/2018	0.00 / 0.00%	28.15	28.15	28.15	28.15	28.15	17.11	0
8/15/2018	-0.65 / -2.26%	27.00	28.80	26.85	28.15	27.70	17.11	3,440
8/14/2018	-0.10 / -0.35%	27.40	28.80	27.00	28.80	27.09	17.51	7,160
8/13/2018	-0.10 / -0.34%	29.00	29.00	27.10	28.90	27.63	17.57	1,520
8/10/2018	+0.10 / +0.35%	27.30	29.00	27.20	29.00	27.99	17.63	3,430
8/9/2018	-0.10 / -0.34%	27.50	28.95	27.50	28.90	28.95	17.57	1,140
8/8/2018	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	17.63	0
8/7/2018	-0.60 / -2.03%	27.90	29.00	27.90	29.00	28.43	17.63	1,020
8/6/2018	+0.60 / +2.07%	27.80	30.00	27.30	29.60	28.29	17.99	6,080
8/3/2018	0.00 / 0.00%	29.30	29.30	27.50	29.00	28.78	17.63	40
8/2/2018	-0.10 / -0.34%	27.70	29.00	27.70	29.00	28.35	17.63	80
8/1/2018	0.00 / 0.00%	27.60	29.10	27.50	29.10	28.10	17.69	2,100
7/31/2018	+0.10 / +0.34%	27.50	29.10	27.50	29.10	28.30	17.69	200
7/30/2018	-0.10 / -0.34%	28.90	29.10	27.60	29.00	28.96	17.63	1,830
7/27/2018	0.00 / 0.00%	30.00	30.00	29.00	29.10	29.55	17.69	440
7/26/2018	-0.20 / -0.68%	29.10	29.10	29.00	29.10	29.08	17.69	60
7/25/2018	0.00 / 0.00%	27.90	29.30	27.60	29.30	28.41	17.81	880
7/24/2018	-0.20 / -0.68%	29.30	29.30	29.30	29.30	29.30	17.81	10
7/23/2018	+0.30 / +1.03%	29.40	30.00	29.40	29.50	29.58	17.93	1,030
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

<<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	78,900	13.95	4.89%
ACE	0	35.70	0.00%
ADP	1,000	28.50	-0.35%
BCC	44,000	7.70	-1.28%
BDT	22,100	7.40	-1.33%
BHC	0	2.00	0.00%
BIG	198,100	7.00	1.45%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%