Kemper

KMPR
🏛️ usa →
49.75
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 68.49 68.49 68.49 68.49 4.1K
09:42 68.99 68.99 68.99 68.99 4.0K
09:43 69.32 69.32 69.32 69.32 1.0K
09:49 69.63 69.63 69.48 69.58 2.1K
09:52 69.58 69.58 69.58 69.58 0.4K
09:55 69.59 69.82 69.59 69.82 0.8K
09:58 69.82 69.82 69.82 69.82 0.3K
09:59 69.78 69.83 69.72 69.72 1.5K
10:03 69.67 69.67 69.66 69.66 2.1K
10:07 69.74 69.74 69.74 69.74 1.1K
10:09 69.79 69.79 69.79 69.79 0.3K
10:10 69.79 69.79 69.79 69.79 0.3K
10:11 69.70 69.70 69.70 69.70 1.0K
10:13 69.75 69.75 69.75 69.75 1.8K
10:18 69.61 69.61 69.61 69.61 3.9K
10:25 69.57 69.57 69.57 69.57 1.2K
10:30 69.37 69.37 69.33 69.33 1.4K
10:31 69.43 69.43 69.43 69.43 3.1K
10:33 69.49 69.49 69.49 69.49 2.7K
10:37 69.37 69.37 69.37 69.37 0.2K
10:38 69.37 69.37 69.37 69.37 0.1K
10:39 69.37 69.37 69.24 69.24 0.6K
10:40 69.37 69.37 69.37 69.36 0.5K
10:42 69.44 69.44 69.44 69.44 0.4K
10:43 69.44 69.44 69.44 69.44 0.2K
10:44 69.43 69.43 69.42 69.43 0.3K
10:45 69.43 69.43 69.43 69.43 0.1K
10:46 69.43 69.43 69.43 69.43 0.1K
10:47 69.43 69.43 69.43 69.43 0.5K
10:48 69.43 69.55 69.43 69.55 1.3K
10:49 69.55 69.55 69.55 69.55 0.7K
10:50 69.54 69.54 69.54 69.54 0.2K
10:51 69.54 69.54 69.54 69.54 0.3K
10:52 69.54 69.54 69.50 69.50 0.5K
10:53 69.50 69.61 69.50 69.58 1.6K
10:54 69.56 69.56 69.55 69.55 0.7K
10:55 69.44 69.44 69.42 69.42 1.1K
10:56 69.45 69.45 69.44 69.45 0.6K
10:57 69.45 69.46 69.45 69.46 0.4K
10:58 69.46 69.46 69.46 69.46 0.3K
10:59 69.45 69.45 69.45 69.45 0.1K
11:00 69.45 69.51 69.45 69.51 1.3K
11:01 69.47 69.50 69.47 69.50 1.7K
11:02 69.50 69.52 69.50 69.52 2.5K
11:03 69.51 69.51 69.51 69.51 0.2K
11:04 69.51 69.51 69.51 69.51 0.2K
11:05 69.50 69.51 69.50 69.51 1.4K
11:06 69.50 69.50 69.45 69.45 0.6K
11:07 69.40 69.40 69.26 69.26 3.5K
11:08 69.16 69.19 69.16 69.19 0.8K
11:09 69.23 69.23 69.23 69.22 0.8K
11:10 69.23 69.23 69.23 69.23 0.3K
11:11 69.22 69.22 69.22 69.22 0.3K
11:12 69.27 69.36 69.27 69.30 1.5K
11:13 69.31 69.31 69.31 69.31 0.2K
11:14 69.30 69.30 69.30 69.30 0.1K
11:15 69.30 69.37 69.30 69.37 0.7K
11:16 69.38 69.38 69.38 69.38 0.5K
11:17 69.39 69.39 69.39 69.39 0.2K
11:18 69.38 69.38 69.38 69.38 0.2K
11:19 69.39 69.39 69.39 69.39 0.2K
11:20 69.40 69.40 69.40 69.40 0.4K
11:21 69.40 69.41 69.40 69.41 0.5K
11:22 69.41 69.41 69.41 69.41 0.3K
11:23 69.43 69.43 69.43 69.43 0.1K
11:24 69.42 69.44 69.42 69.44 1.9K
11:25 69.44 69.44 69.37 69.37 0.4K
11:26 69.44 69.44 69.44 69.44 0.1K
11:27 69.34 69.41 69.34 69.41 0.6K
11:28 69.41 69.41 69.41 69.41 0.1K
11:29 69.41 69.41 69.41 69.41 0.9K
11:30 69.34 69.34 69.27 69.27 0.3K
11:31 69.34 69.34 69.34 69.34 0.1K
11:32 69.23 69.25 69.17 69.20 2.3K
11:33 69.21 69.21 69.21 69.21 0.3K
11:34 69.11 69.11 69.08 69.08 1.2K
11:35 69.08 69.08 69.08 69.08 0.1K
11:36 69.09 69.09 68.93 68.93 1.1K
11:37 68.98 69.04 68.98 69.04 0.6K
11:38 69.02 69.02 69.02 69.02 0.4K
11:39 69.02 69.02 68.86 68.86 1.6K
11:40 68.84 68.84 68.84 68.84 1.6K
11:41 68.84 68.84 68.84 68.83 0.4K
11:42 68.85 68.85 68.85 68.85 0.2K
11:43 68.84 68.85 68.84 68.85 0.6K
11:44 68.98 68.98 68.98 68.97 1.4K
11:45 68.98 68.98 68.98 68.98 0.3K
11:46 69.00 69.00 69.00 69.00 0.4K
11:48 68.99 69.02 68.99 69.02 0.5K
11:49 69.03 69.03 69.03 69.03 0.3K
11:50 69.03 69.03 69.03 69.03 0.7K
11:51 69.03 69.03 69.03 69.03 0.3K
11:52 69.04 69.04 68.95 68.94 2.1K
11:53 68.96 68.96 68.96 68.96 0.1K
11:54 68.93 68.95 68.93 68.95 0.5K
11:55 68.95 68.95 68.95 68.95 0.1K
11:56 68.95 68.95 68.95 68.95 0.3K
11:58 68.95 68.95 68.95 68.95 0.4K
11:59 68.95 68.95 68.95 68.95 0.2K
12:00 68.95 68.95 68.95 68.95 0.4K
12:01 68.95 68.95 68.95 68.95 0.2K
12:02 68.95 68.95 68.95 68.95 9.3K
12:03 68.95 68.95 68.95 68.95 0.2K
12:04 68.95 69.04 68.95 69.00 2.2K
12:05 69.02 69.02 69.02 69.02 0.2K
12:06 69.02 69.02 69.02 69.02 0.1K
12:07 69.04 69.04 69.04 69.04 1.0K
12:09 69.05 69.05 69.05 69.05 0.1K
12:10 69.05 69.05 69.00 69.00 0.2K
12:11 69.05 69.05 69.05 69.05 0.2K
12:12 69.02 69.02 68.99 68.99 1.2K
12:13 68.99 68.99 68.99 68.99 0.5K
12:14 68.96 68.99 68.95 68.95 0.4K
12:16 68.94 68.94 68.88 68.94 1.8K
12:17 68.95 68.95 68.95 68.94 0.2K
12:19 68.95 68.95 68.95 68.94 0.3K
12:20 68.95 68.95 68.95 68.94 0.1K
12:21 68.87 68.91 68.87 68.91 1.1K
12:22 68.89 68.90 68.89 68.90 1.7K
12:23 68.95 68.95 68.95 68.95 0.3K
12:25 68.95 68.95 68.95 68.95 0.1K
12:26 68.96 68.96 68.96 68.96 0.2K
12:27 68.96 68.96 68.96 68.96 0.1K
12:28 68.96 68.96 68.96 68.96 0.4K
12:29 68.96 68.96 68.96 68.96 0.1K
12:30 68.97 68.97 68.97 68.97 0.3K
12:31 68.97 68.97 68.97 68.97 0.2K
12:32 68.97 68.97 68.97 68.97 1.3K
12:33 69.02 69.02 69.02 69.02 0.2K
12:34 69.02 69.02 69.02 69.02 0.2K
12:35 69.02 69.02 69.02 69.02 0.2K
12:36 69.02 69.02 69.01 69.01 1.3K
12:37 69.01 69.01 69.01 69.01 0.2K
12:38 69.02 69.02 69.02 69.02 0.4K
12:39 69.02 69.02 69.02 69.02 0.1K
12:40 69.02 69.02 69.02 69.02 0.3K
12:41 69.02 69.02 69.02 69.02 0.3K
12:42 69.02 69.02 69.02 69.02 0.1K
12:43 69.03 69.03 69.03 69.03 0.1K
12:44 69.03 69.03 69.03 69.03 0.1K
12:45 68.98 68.98 68.89 68.94 3.2K
12:46 68.90 68.96 68.90 68.96 0.3K
12:47 68.97 68.97 68.97 68.97 0.4K
12:48 68.90 68.90 68.90 68.90 1.2K
12:49 68.96 69.02 68.96 69.02 0.9K
12:50 68.98 68.98 68.98 68.97 0.2K
12:51 69.05 69.05 69.04 69.04 0.7K
12:52 68.98 68.98 68.98 68.98 1.0K
12:53 69.04 69.04 69.04 69.04 0.2K
12:54 69.04 69.04 69.04 69.04 0.1K
12:55 69.05 69.05 69.05 69.05 0.3K
12:56 69.05 69.05 69.05 69.05 0.2K
12:58 69.05 69.05 69.05 69.05 0.2K
12:59 69.05 69.05 69.05 69.05 0.2K
13:00 69.05 69.05 69.05 69.05 0.9K
13:01 69.05 69.06 69.05 69.06 0.4K
13:02 69.02 69.02 68.98 68.98 0.9K
13:03 69.00 69.00 69.00 69.00 0.3K
13:04 69.00 69.00 69.00 69.00 0.3K
13:05 69.01 69.01 68.87 68.87 2.3K
13:06 68.77 68.83 68.77 68.83 2.3K
13:07 68.83 68.83 68.78 68.78 0.5K
13:09 68.83 68.83 68.83 68.83 0.4K
13:10 68.81 68.81 68.81 68.81 0.7K
13:11 68.81 68.81 68.81 68.81 0.3K
13:12 68.78 68.81 68.78 68.81 0.2K
13:13 68.81 68.81 68.76 68.80 0.4K
13:14 68.80 68.80 68.80 68.80 0.2K
13:15 68.80 68.80 68.80 68.80 1.1K
13:16 68.73 68.78 68.73 68.78 0.2K
13:17 68.78 68.78 68.78 68.78 0.2K
13:19 68.78 68.78 68.78 68.78 0.1K
13:20 68.78 68.78 68.78 68.78 0.1K
13:21 68.73 68.78 68.73 68.78 0.5K
13:22 68.76 68.77 68.76 68.77 0.7K
13:23 68.77 68.77 68.77 68.77 0.3K
13:24 68.77 68.77 68.77 68.77 0.1K
13:25 68.81 68.85 68.81 68.85 1.4K
13:27 68.85 68.85 68.85 68.85 0.5K
13:28 68.85 68.85 68.85 68.85 0.1K
13:29 68.85 68.85 68.85 68.85 0.4K
13:31 68.82 68.82 68.82 68.82 0.5K
13:32 68.83 68.83 68.83 68.83 0.4K
13:33 68.83 68.83 68.83 68.83 0.1K
13:34 68.83 68.83 68.83 68.83 0.7K
13:35 68.83 68.83 68.83 68.83 0.1K
13:36 68.83 68.93 68.83 68.93 2.8K
13:37 68.94 68.95 68.94 68.95 0.4K
13:38 68.97 68.97 68.97 68.97 0.2K
13:39 68.97 68.97 68.97 68.97 0.1K
13:40 68.97 68.97 68.97 68.97 0.4K
13:42 68.98 68.98 68.91 68.91 1.9K
13:43 68.92 68.92 68.92 68.92 0.4K
13:44 68.93 68.93 68.93 68.93 0.2K
13:45 68.93 68.93 68.93 68.93 0.1K
13:46 68.89 68.89 68.89 68.89 0.1K
13:47 68.91 68.91 68.78 68.78 1.3K
13:48 68.85 68.85 68.85 68.85 0.3K
13:49 68.84 68.84 68.84 68.84 0.1K
13:50 68.80 68.80 68.80 68.80 0.1K
13:51 68.85 68.85 68.85 68.85 0.2K
13:52 68.85 68.85 68.81 68.81 0.4K
13:53 68.85 68.86 68.85 68.86 1.7K
13:55 68.86 68.86 68.86 68.86 0.1K
13:56 68.86 68.86 68.86 68.86 0.2K
13:57 68.80 68.86 68.80 68.86 0.3K
13:59 68.86 68.86 68.85 68.85 1.1K
14:00 68.91 68.93 68.86 68.93 6.5K
14:01 68.92 68.92 68.92 68.92 0.2K
14:02 68.92 68.96 68.92 68.96 1.2K
14:03 68.94 68.94 68.92 68.92 1.3K
14:04 68.94 68.94 68.94 68.94 0.5K
14:05 68.94 68.94 68.94 68.94 0.1K
14:06 68.94 68.94 68.94 68.94 0.4K
14:07 68.95 68.95 68.90 68.90 1.2K
14:08 68.90 68.90 68.90 68.90 0.3K
14:09 68.90 68.90 68.90 68.90 0.1K
14:10 68.87 68.88 68.87 68.88 1.0K
14:11 68.88 68.88 68.85 68.85 0.8K
14:12 68.79 68.79 68.79 68.79 1.3K
14:13 68.79 68.80 68.79 68.80 2.2K
14:14 68.80 68.80 68.80 68.80 0.1K
14:15 68.80 68.80 68.80 68.80 1.1K
14:16 68.75 68.75 68.75 68.75 0.2K
14:17 68.75 68.75 68.71 68.71 0.7K
14:18 68.70 68.70 68.65 68.65 0.9K
14:19 68.67 68.67 68.67 68.67 0.3K
14:20 68.60 68.67 68.60 68.67 0.3K
14:21 68.55 68.57 68.55 68.57 1.7K
14:22 68.55 68.55 68.55 68.55 0.3K
14:23 68.55 68.65 68.55 68.65 2.8K
14:24 68.61 68.61 68.61 68.61 0.5K
14:25 68.61 68.61 68.61 68.61 0.3K
14:26 68.61 68.61 68.61 68.61 0.2K
14:27 68.64 68.64 68.61 68.61 0.6K
14:28 68.66 68.66 68.66 68.66 0.7K
14:29 68.66 68.66 68.66 68.66 0.4K
14:30 68.66 68.66 68.66 68.66 0.2K
14:31 68.66 68.67 68.66 68.67 0.3K
14:32 68.67 68.67 68.67 68.67 0.9K
14:33 68.67 68.67 68.67 68.67 0.1K
14:34 68.67 68.67 68.67 68.67 0.5K
14:35 68.67 68.67 68.63 68.63 0.2K
14:36 68.66 68.66 68.66 68.66 0.7K
14:37 68.62 68.66 68.62 68.62 1.0K
14:38 68.66 68.66 68.66 68.66 0.2K
14:39 68.66 68.66 68.61 68.61 1.4K
14:40 68.61 68.61 68.61 68.61 0.8K
14:41 68.58 68.61 68.57 68.61 0.5K
14:42 68.61 68.61 68.61 68.61 0.2K
14:43 68.61 68.61 68.61 68.61 0.8K
14:44 68.61 68.61 68.61 68.61 1.2K
14:45 68.58 68.58 68.58 68.58 0.3K
14:46 68.61 68.61 68.61 68.61 0.1K
14:47 68.61 68.69 68.59 68.69 6.2K
14:48 68.63 68.64 68.63 68.64 0.4K
14:49 68.63 68.63 68.63 68.63 0.7K
14:50 68.64 68.64 68.64 68.64 0.2K
14:51 68.64 68.64 68.64 68.64 1.0K
14:52 68.64 68.64 68.64 68.64 0.8K
14:53 68.64 68.64 68.61 68.61 1.0K
14:54 68.55 68.55 68.48 68.48 1.7K
14:55 68.51 68.51 68.51 68.51 0.2K
14:56 68.52 68.52 68.52 68.52 1.3K
14:57 68.52 68.52 68.52 68.52 0.5K
14:58 68.48 68.48 68.48 68.48 0.3K
14:59 68.48 68.48 68.46 68.46 1.4K
15:00 68.46 68.46 68.46 68.46 0.1K
15:01 68.44 68.46 68.42 68.46 0.6K
15:02 68.48 68.48 68.46 68.46 1.0K
15:04 68.46 68.46 68.42 68.42 0.4K
15:05 68.46 68.46 68.42 68.42 2.9K
15:06 68.46 68.46 68.46 68.46 0.3K
15:07 68.46 68.46 68.46 68.46 0.1K
15:08 68.46 68.46 68.41 68.41 1.5K
15:09 68.42 68.42 68.39 68.39 0.9K
15:10 68.40 68.40 68.40 68.40 0.6K
15:11 68.37 68.37 68.29 68.29 2.6K
15:12 68.32 68.38 68.32 68.36 3.3K
15:13 68.38 68.38 68.31 68.31 4.2K
15:14 68.31 68.31 68.31 68.31 0.2K
15:15 68.31 68.31 68.27 68.31 2.2K
15:16 68.31 68.35 68.31 68.31 0.9K
15:17 68.32 68.41 68.32 68.41 4.4K
15:18 68.41 68.41 68.41 68.41 0.5K
15:19 68.40 68.44 68.40 68.44 1.3K
15:20 68.44 68.47 68.44 68.46 3.1K
15:21 68.52 68.52 68.51 68.51 1.2K
15:22 68.51 68.51 68.51 68.51 0.3K
15:23 68.51 68.51 68.51 68.51 0.3K
15:24 68.51 68.51 68.51 68.51 0.3K
15:25 68.47 68.52 68.47 68.52 0.9K
15:26 68.52 68.52 68.50 68.51 2.0K
15:27 68.48 68.52 68.48 68.52 0.5K
15:28 68.50 68.51 68.48 68.50 3.3K
15:29 68.48 68.48 68.48 68.47 0.9K
15:30 68.49 68.49 68.49 68.49 0.5K
15:31 68.49 68.53 68.49 68.53 2.4K
15:32 68.51 68.51 68.44 68.44 1.9K
15:33 68.40 68.40 68.40 68.40 2.2K
15:34 68.40 68.40 68.40 68.40 1.0K
15:35 68.26 68.29 68.21 68.21 3.4K
15:36 68.20 68.20 68.20 68.20 0.9K
15:37 68.20 68.20 68.20 68.20 1.6K
15:38 68.20 68.35 68.20 68.35 6.8K
15:40 68.32 68.32 68.32 68.32 0.5K
15:41 68.35 68.35 68.32 68.32 2.0K
15:42 68.33 68.38 68.33 68.38 2.6K
15:43 68.35 68.41 68.35 68.41 3.8K
15:44 68.42 68.42 68.42 68.42 0.5K
15:45 68.42 68.43 68.42 68.43 1.6K
15:46 68.44 68.44 68.41 68.42 3.7K
15:47 68.42 68.45 68.42 68.45 2.5K
15:48 68.43 68.43 68.35 68.39 3.4K
15:49 68.35 68.39 68.28 68.28 2.4K
15:50 68.26 68.26 68.11 68.23 5.2K
15:51 68.24 68.28 68.24 68.28 3.1K
15:52 68.30 68.30 68.24 68.24 1.8K
15:53 68.29 68.29 68.24 68.24 2.3K
15:54 68.29 68.30 68.18 68.30 6.3K
15:55 68.32 68.35 68.30 68.30 10.1K
15:56 68.25 68.28 68.18 68.23 5.5K
15:57 68.24 68.29 68.21 68.25 10.7K
15:58 68.25 68.25 68.19 68.21 14.1K
15:59 68.19 68.26 68.16 68.20 104.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available