Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2019	+0.50 / +1.79%	26.50	28.50	26.50	28.50	26.54	19.12	4,070
9/19/2019	+1.10 / +4.09%	28.40	28.40	25.50	28.00	26.73	18.78	2,020
9/18/2019	-0.60 / -2.18%	28.85	28.85	26.90	26.90	27.23	18.04	12,890
9/17/2019	-1.50 / -5.17%	27.40	27.50	27.40	27.50	27.45	18.45	51,500
9/16/2019	+0.60 / +2.11%	29.00	29.00	29.00	29.00	29.00	19.45	331,900
9/13/2019	+1.40 / +5.19%	28.30	28.40	28.00	28.40	28.28	19.05	350
9/12/2019	-1.55 / -5.43%	27.50	27.50	26.65	27.00	27.16	18.11	580
9/11/2019	+1.15 / +4.20%	28.65	28.65	26.00	28.55	26.92	19.15	64,400
9/10/2019	+1.40 / +5.38%	27.60	27.60	26.00	27.40	26.19	18.38	420
9/9/2019	-1.50 / -5.45%	28.80	28.80	26.00	26.00	26.32	17.44	50,010
9/6/2019	-1.35 / -4.68%	29.40	29.40	27.00	27.50	27.51	18.45	3,780
9/5/2019	+0.85 / +3.04%	28.85	28.85	26.80	28.85	28.34	19.35	150
9/4/2019	-0.60 / -2.10%	28.00	28.00	27.90	28.00	27.98	18.78	670
9/3/2019	-1.10 / -3.70%	29.70	29.70	27.90	28.60	29.27	19.18	820
8/30/2019	+0.85 / +2.95%	29.70	29.70	29.70	29.70	29.70	19.92	320
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

<<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%