Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KPCPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14.05 | 0.04 | 0.29% | 14.33 | 14.61 | 14.05 | 4,353 |
| May 30 2024 | 14.01 | -0.23 | -1.62% | 14.134 | 14.235 | 13.7101 | 4,126 |
| May 29 2024 | 14.24 | 0.09 | 0.64% | 14.90 | 14.90 | 14.139 | 9,137 |
| May 28 2024 | 14.15 | -0.62 | -4.20% | 14.06 | 14.65 | 14.06 | 12,244 |
| May 24 2024 | 14.77 | 0.44 | 3.07% | 14.35 | 14.77 | 14.35 | 1,320 |
| May 23 2024 | 14.33 | -0.12 | -0.83% | 14.582 | 14.582 | 14.33 | 13,919 |
| May 22 2024 | 14.45 | 0.10 | 0.70% | 14.4927 | 14.55 | 14.201 | 43,845 |
| May 21 2024 | 14.35 | -0.34 | -2.29% | 14.21 | 15.1499 | 14.21 | 2,232 |
| May 20 2024 | 14.686 | 0.07 | 0.45% | 14.37 | 14.8899 | 14.37 | 5,573 |
| May 17 2024 | 14.62 | 0.32 | 2.24% | 14.26 | 14.75 | 14.26 | 2,499 |
| May 16 2024 | 14.30 | 0.00 | 0.00% | 14.635 | 14.9799 | 14.30 | 3,461 |
| May 15 2024 | 14.30 | 0.08 | 0.56% | 14.01 | 14.81 | 14.01 | 8,011 |
| May 14 2024 | 14.22 | 0.21 | 1.50% | 13.8101 | 14.39 | 13.8101 | 1,763 |
| May 13 2024 | 14.01 | -0.31 | -2.16% | 14.44 | 14.979 | 13.90 | 7,018 |
| May 10 2024 | 14.32 | 0.20 | 1.42% | 13.98 | 14.5699 | 13.98 | 5,865 |
| May 09 2024 | 14.12 | -0.05 | -0.32% | 14.3627 | 14.869 | 13.99 | 3,037 |
| May 08 2024 | 14.165 | 0.34 | 2.50% | 13.88 | 14.7899 | 13.88 | 2,540 |
| May 07 2024 | 13.82 | -0.15 | -1.07% | 13.78 | 14.11 | 13.78 | 3,199 |
| May 06 2024 | 13.97 | -0.52 | -3.58% | 14.57 | 14.57 | 13.97 | 2,296 |
| May 03 2024 | 14.489 | 0.34 | 2.43% | 13.78 | 14.58 | 13.78 | 9,574 |
| May 02 2024 | 14.145 | 0.04 | 0.32% | 14.17 | 14.289 | 14.14 | 4,685 |
| May 01 2024 | 14.10 | -0.10 | -0.70% | 14.22 | 14.27 | 13.99 | 8,506 |
| Apr 30 2024 | 14.20 | 0.62 | 4.57% | 14.29 | 14.29 | 13.72 | 12,343 |
| Apr 29 2024 | 13.58 | -0.44 | -3.14% | 13.92 | 14.26 | 13.58 | 2,557 |
| Apr 26 2024 | 14.02 | 0.37 | 2.71% | 13.70 | 14.329 | 13.691 | 9,153 |
| Apr 25 2024 | 13.65 | 0.00 | 0.00% | 13.87 | 14.15 | 13.6233 | 12,305 |
| Apr 24 2024 | 13.65 | -0.06 | -0.43% | 13.2601 | 13.65 | 13.2601 | 8,993 |
| Apr 23 2024 | 13.709 | 0.36 | 2.68% | 13.655 | 13.79 | 13.46 | 3,324 |
| Apr 22 2024 | 13.3509 | -0.06 | -0.44% | 12.9001 | 13.71 | 12.9001 | 5,138 |
| Apr 19 2024 | 13.41 | -0.10 | -0.75% | 13.81 | 13.81 | 13.41 | 11,516 |
| Apr 18 2024 | 13.511 | 0.41 | 3.14% | 13.395 | 13.985 | 13.1801 | 14,205 |
| Apr 17 2024 | 13.10 | -0.17 | -1.29% | 13.98 | 13.98 | 13.09 | 7,198 |
| Apr 16 2024 | 13.271 | -0.77 | -5.48% | 14.079 | 14.079 | 13.27 | 7,483 |
| Apr 15 2024 | 14.04 | -0.04 | -0.28% | 13.24 | 14.10 | 13.24 | 80,866 |
| Apr 12 2024 | 14.08 | 0.20 | 1.44% | 13.35 | 14.109 | 13.35 | 4,144 |
| Apr 11 2024 | 13.88 | 0.38 | 2.81% | 13.606 | 13.88 | 13.33 | 12,427 |
| Apr 10 2024 | 13.50 | 0.19 | 1.43% | 13.56 | 13.56 | 13.32 | 3,008 |
| Apr 09 2024 | 13.31 | -0.02 | -0.15% | 13.80 | 13.80 | 13.31 | 4,173 |
| Apr 08 2024 | 13.33 | -0.01 | -0.04% | 13.375 | 13.81 | 12.90 | 4,445 |
| Apr 05 2024 | 13.335 | 0.36 | 2.73% | 13.34 | 13.53 | 13.06 | 10,379 |
| Apr 04 2024 | 12.98 | -0.57 | -4.21% | 12.9795 | 13.76 | 12.97 | 5,825 |
| Apr 03 2024 | 13.55 | 0.38 | 2.89% | 13.92 | 13.92 | 12.89 | 4,870 |
| Apr 02 2024 | 13.17 | -0.01 | -0.08% | 13.15 | 13.528 | 13.15 | 5,879 |
| Apr 01 2024 | 13.18 | -0.42 | -3.09% | 13.50 | 13.98 | 13.18 | 18,892 |
| Mar 28 2024 | 13.60 | -0.02 | -0.15% | 14.12 | 14.12 | 13.17 | 36,113 |
| Mar 27 2024 | 13.62 | 0.11 | 0.81% | 13.3001 | 13.85 | 13.30 | 11,208 |
| Mar 26 2024 | 13.51 | 0.07 | 0.56% | 13.231 | 13.97 | 13.2301 | 3,180 |
| Mar 25 2024 | 13.435 | 0.03 | 0.20% | 13.1501 | 13.80 | 13.1501 | 12,525 |
| Mar 22 2024 | 13.4083 | 0.31 | 2.35% | 13.211 | 13.94 | 13.21 | 11,168 |
| Mar 21 2024 | 13.10 | -0.46 | -3.39% | 13.4935 | 13.606 | 13.10 | 4,203 |
| Mar 20 2024 | 13.56 | -0.18 | -1.31% | 14.08 | 14.08 | 13.39 | 5,711 |
| Mar 19 2024 | 13.74 | 0.08 | 0.59% | 13.725 | 13.94 | 13.55 | 6,001 |
| Mar 18 2024 | 13.66 | 0.16 | 1.19% | 13.855 | 14.209 | 13.50 | 11,018 |
| Mar 15 2024 | 13.50 | -0.28 | -2.03% | 13.42 | 14.01 | 13.42 | 4,487 |
| Mar 14 2024 | 13.78 | -0.07 | -0.51% | 13.70 | 13.93 | 13.56 | 83,000 |
| Mar 13 2024 | 13.85 | 0.18 | 1.33% | 13.75 | 13.85 | 13.55 | 9,131 |
| Mar 12 2024 | 13.668 | 0.07 | 0.50% | 13.371 | 13.75 | 13.37 | 14,508 |
| Mar 11 2024 | 13.60 | 0.17 | 1.27% | 13.89 | 13.89 | 13.56 | 87,893 |
| Mar 08 2024 | 13.43 | 0.27 | 2.05% | 13.4301 | 13.845 | 13.43 | 12,137 |
| Mar 07 2024 | 13.16 | -0.64 | -4.64% | 13.21 | 13.9999 | 13.14 | 17,235 |
| Mar 06 2024 | 13.80 | 0.49 | 3.68% | 13.7105 | 13.839 | 13.21 | 8,556 |
| Mar 05 2024 | 13.31 | -0.28 | -2.06% | 14.28 | 14.28 | 13.30 | 7,853 |
| Mar 04 2024 | 13.59 | 0.05 | 0.37% | 13.31 | 13.85 | 13.31 | 24,557 |
