Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2018	+1.20 / +4.10%	30.70	30.70	30.50	30.50	30.60	18.54	150,340
9/12/2018	-0.20 / -0.68%	27.65	29.30	27.65	29.30	28.48	17.81	60
9/11/2018	0.00 / 0.00%	29.40	29.50	29.40	29.50	29.45	17.93	190
9/10/2018	-0.70 / -2.32%	28.30	29.60	28.15	29.50	28.89	17.93	720
9/7/2018	+0.80 / +2.72%	27.55	31.45	27.50	30.20	27.81	18.36	1,870
9/6/2018	0.00 / 0.00%	28.50	29.40	27.40	29.40	27.78	17.87	1,260
9/5/2018	+0.10 / +0.34%	28.90	29.40	28.90	29.40	29.15	17.87	60
9/4/2018	0.00 / 0.00%	29.30	29.30	29.30	29.30	29.30	17.81	0
8/31/2018	0.00 / 0.00%	28.20	29.30	28.20	29.30	28.57	17.81	280
8/30/2018	0.00 / 0.00%	29.30	29.30	29.30	29.30	29.30	17.81	10
8/29/2018	0.00 / 0.00%	29.20	29.30	29.20	29.30	29.25	17.81	20
8/28/2018	-0.80 / -2.66%	28.50	29.30	28.00	29.30	28.21	17.81	2,340
8/27/2018	0.00 / 0.00%	30.10	30.10	30.10	30.10	30.10	18.30	20
8/24/2018	0.00 / 0.00%	30.10	30.10	30.10	30.10	30.10	18.30	0
8/23/2018	-0.20 / -0.66%	28.40	30.10	28.40	30.10	29.25	18.30	110
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

<<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	2,300	13.30	0.00%
ACE	0	35.70	0.00%
ADP	1,700	28.60	0.18%
BCC	21,700	7.80	1.30%
BDT	19,800	7.40	1.37%
BHC	0	2.00	0.00%
BIG	37,300	7.00	0.00%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%