Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	+0.30 / +1.05%	28.85	28.85	28.85	28.85	28.85	19.35	140
8/28/2019	-0.10 / -0.35%	28.20	28.55	28.20	28.55	28.38	19.15	160
8/27/2019	-0.10 / -0.35%	28.60	28.65	28.60	28.65	28.63	19.22	580
8/26/2019	-0.25 / -0.86%	28.80	28.80	27.40	28.75	28.44	19.29	130
8/23/2019	-0.75 / -2.52%	29.90	29.90	28.00	29.00	28.74	19.45	870
8/22/2019	+0.75 / +2.59%	30.00	30.00	27.40	29.75	29.29	19.96	3,060
8/21/2019	-0.85 / -2.85%	29.80	30.70	28.15	29.00	28.52	19.45	4,570,130
8/20/2019	+0.90 / +3.11%	29.85	29.85	29.85	29.85	29.85	20.02	690
8/19/2019	-0.85 / -2.85%	29.45	29.45	28.00	28.95	28.57	19.42	770
8/16/2019	-0.20 / -0.67%	29.90	29.90	29.80	29.80	29.85	19.99	1,850
8/15/2019	+1.40 / +4.90%	30.30	30.30	28.50	30.00	29.07	20.12	2,890
8/14/2019	-1.90 / -6.23%	30.55	30.55	28.40	28.60	28.50	19.18	42,420
8/13/2019	0.00 / 0.00%	30.50	30.50	28.70	30.50	29.28	20.46	6,900
8/12/2019	+0.30 / +0.99%	30.50	30.60	30.50	30.50	30.53	20.46	2,120
8/9/2019	+0.40 / +1.34%	29.50	30.20	29.50	30.20	29.87	20.26	67,310
8/8/2019	0.00 / 0.00%	29.75	29.80	29.75	29.80	29.78	19.99	54,140
8/7/2019	-0.10 / -0.33%	29.30	29.80	29.30	29.80	29.67	19.99	27,710
8/6/2019	0.00 / 0.00%	29.90	29.90	29.90	29.90	29.90	20.06	1,160
8/5/2019	0.00 / 0.00%	30.40	30.40	28.45	29.90	29.75	20.06	3,630
8/2/2019	+0.40 / +1.36%	27.90	29.90	27.90	29.90	28.90	20.06	360
8/1/2019	+0.55 / +1.90%	29.00	29.50	29.00	29.50	29.25	19.79	1,150
7/31/2019	+0.45 / +1.58%	28.95	28.95	28.90	28.95	28.94	19.42	4,510
7/30/2019	0.00 / 0.00%	27.90	28.50	27.90	28.50	28.24	19.12	1,700
7/29/2019	+0.20 / +0.71%	28.00	28.50	28.00	28.50	28.49	19.12	5,230
7/26/2019	-0.60 / -2.08%	28.10	28.75	28.00	28.30	28.07	18.98	11,720
7/25/2019	-0.10 / -0.34%	28.90	29.00	28.00	28.90	28.47	19.39	67,420
7/24/2019	+0.10 / +0.35%	29.80	29.80	28.10	29.00	28.32	19.45	11,760
7/23/2019	-1.00 / -3.34%	29.00	29.00	28.25	28.90	28.66	19.39	4,990
7/22/2019	+0.90 / +3.10%	29.90	29.90	29.90	29.90	29.90	20.06	1,570
7/19/2019	0.00 / 0.00%	29.00	29.00	28.50	29.00	28.66	19.45	11,550

<<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%