Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/18/2019	0.00 / 0.00%	29.80	29.80	28.60	29.00	29.21	19.45	3,800
7/17/2019	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	19.45	1,470
7/16/2019	-1.00 / -3.33%	29.85	29.85	29.00	29.00	29.61	19.45	2,060
7/15/2019	+0.05 / +0.17%	29.95	30.00	29.00	30.00	29.59	20.12	2,369,630
7/12/2019	+0.10 / +0.34%	29.85	30.00	29.85	29.95	29.94	20.09	7,080
7/11/2019	+0.25 / +0.84%	29.85	29.85	29.85	29.85	29.85	20.02	2,640
7/10/2019	0.00 / 0.00%	29.55	29.60	29.55	29.60	29.58	19.86	3,510
7/9/2019	+0.10 / +0.34%	29.60	29.60	29.60	29.60	29.60	19.86	1,080
7/8/2019	+0.30 / +1.03%	29.50	29.50	29.50	29.50	29.50	19.79	1,780
7/5/2019	0.00 / 0.00%	29.10	29.20	29.10	29.20	29.15	19.59	3,270
7/4/2019	-0.20 / -0.68%	29.80	29.80	29.20	29.20	29.39	19.59	5,920
7/3/2019	-0.30 / -1.01%	29.40	29.40	29.40	29.40	29.40	19.72	1,580
7/2/2019	-0.10 / -0.34%	29.70	29.70	29.70	29.70	29.70	19.92	1,630
7/1/2019	+0.30 / +1.02%	29.50	29.80	29.50	29.80	29.65	19.99	1,290
6/28/2019	-0.45 / -1.50%	29.45	29.50	29.45	29.50	29.48	19.79	2,180
6/27/2019	+0.45 / +1.53%	29.95	29.95	29.95	29.95	29.95	20.09	5,240
6/26/2019	+0.50 / +1.72%	29.50	29.50	29.50	29.50	29.50	19.79	2,160
6/25/2019	-0.10 / -0.34%	29.85	29.85	29.00	29.00	29.48	19.45	2,680

<<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%