Kemper

KMPR
🏛️ usa →
50.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.39 63.39 63.39 63.39 2.0K
09:31 63.36 63.36 63.36 63.36 0.5K
09:32 63.39 63.39 63.33 63.33 1.2K
09:35 63.74 63.74 63.74 63.74 1.9K
09:46 63.78 63.78 63.78 63.78 0.3K
09:47 63.78 63.78 63.78 63.78 0.8K
09:49 63.60 63.60 63.48 63.48 4.8K
09:51 63.51 63.51 63.51 63.51 0.2K
09:53 63.35 63.35 63.35 63.35 0.1K
09:54 63.48 63.48 63.48 63.48 0.4K
09:59 63.51 63.54 63.51 63.54 0.6K
10:01 63.51 63.51 63.51 63.51 0.7K
10:05 63.44 63.44 63.44 63.44 0.9K
10:08 63.43 63.43 63.43 63.43 0.6K
10:09 63.36 63.36 63.36 63.36 0.9K
10:10 63.32 63.32 63.32 63.32 0.7K
10:12 63.20 63.20 63.20 63.20 1.8K
10:15 63.20 63.20 63.20 63.20 0.4K
10:16 63.15 63.15 63.11 63.11 11.1K
10:18 63.06 63.06 63.06 63.06 0.2K
10:20 63.06 63.06 63.06 63.06 0.1K
10:21 63.12 63.12 63.12 63.12 1.4K
10:22 63.12 63.12 63.12 63.12 0.3K
10:23 63.10 63.10 63.10 63.10 0.9K
10:24 63.07 63.10 63.07 63.10 2.6K
10:33 63.05 63.05 63.05 63.05 0.5K
10:34 63.03 63.05 63.03 63.05 1.3K
10:36 62.99 63.05 62.99 63.05 1.0K
10:37 62.99 62.99 62.94 62.95 1.5K
10:38 62.88 62.88 62.88 62.88 1.1K
10:41 62.81 62.82 62.81 62.82 0.7K
10:43 62.78 62.78 62.74 62.74 1.9K
10:49 62.72 62.72 62.72 62.72 0.9K
10:50 62.73 62.73 62.73 62.73 1.0K
10:53 62.70 62.70 62.69 62.69 2.3K
10:55 62.68 62.68 62.68 62.68 1.3K
10:59 62.70 62.70 62.70 62.70 0.2K
11:00 62.70 62.72 62.70 62.70 0.9K
11:01 62.73 62.73 62.73 62.73 1.5K
11:03 62.88 62.88 62.88 62.88 0.5K
11:06 62.74 62.74 62.74 62.74 2.9K
11:07 62.77 62.77 62.77 62.77 0.1K
11:08 62.77 62.77 62.70 62.70 1.3K
11:11 62.74 62.74 62.74 62.74 0.4K
11:12 62.80 62.80 62.80 62.80 0.9K
11:14 62.70 62.70 62.70 62.70 0.4K
11:15 62.70 62.70 62.70 62.70 0.3K
11:18 62.73 62.73 62.73 62.73 0.3K
11:19 62.74 62.81 62.74 62.81 2.0K
11:20 62.82 62.83 62.82 62.83 3.3K
11:23 62.73 62.73 62.73 62.73 0.7K
11:24 62.73 62.73 62.73 62.73 0.3K
11:25 62.72 62.72 62.72 62.72 1.2K
11:28 62.72 62.72 62.72 62.72 3.5K
11:31 62.66 62.66 62.66 62.66 0.7K
11:32 62.66 62.66 62.66 62.66 0.8K
11:33 62.65 62.67 62.64 62.67 2.7K
11:36 62.66 62.66 62.60 62.60 1.7K
11:37 62.59 62.59 62.59 62.59 0.4K
11:38 62.61 62.63 62.61 62.63 1.8K
11:39 62.63 62.63 62.63 62.63 2.6K
11:48 62.61 62.71 62.61 62.71 2.5K
11:50 62.71 62.71 62.70 62.70 2.2K
11:55 62.77 62.77 62.77 62.77 0.8K
11:56 62.71 62.71 62.71 62.71 1.3K
11:57 62.71 62.71 62.71 62.71 0.3K
11:58 62.66 62.66 62.66 62.66 2.1K
12:01 62.68 62.68 62.68 62.68 0.4K
12:04 62.60 62.60 62.60 62.60 1.1K
12:05 62.60 62.60 62.60 62.60 0.6K
12:07 62.64 62.64 62.64 62.64 1.0K
12:08 62.67 62.67 62.67 62.67 0.9K
12:09 62.68 62.68 62.68 62.68 0.5K
12:10 62.69 62.69 62.69 62.69 0.3K
12:11 62.69 62.69 62.69 62.69 3.2K
12:16 62.68 62.68 62.68 62.68 1.6K
12:27 62.71 62.71 62.71 62.71 0.7K
12:29 62.76 62.81 62.76 62.79 4.4K
12:31 62.76 62.76 62.73 62.73 1.3K
12:36 62.80 62.80 62.80 62.80 0.9K
12:37 62.80 62.80 62.80 62.80 0.9K
12:39 62.83 62.83 62.83 62.83 1.2K
12:41 62.80 62.80 62.80 62.80 0.1K
12:42 62.80 62.80 62.80 62.80 0.3K
12:43 62.80 62.80 62.80 62.80 2.1K
12:44 62.81 62.81 62.81 62.81 1.1K
12:46 62.81 62.81 62.81 62.81 1.0K
12:47 62.83 62.83 62.83 62.83 0.6K
12:48 62.82 62.84 62.82 62.84 0.4K
12:49 62.84 62.84 62.84 62.84 0.3K
12:50 62.84 62.84 62.84 62.84 0.1K
12:51 62.82 62.82 62.82 62.82 0.8K
12:52 62.78 62.78 62.78 62.78 1.2K
12:53 62.76 62.76 62.76 62.76 0.8K
12:55 62.77 62.79 62.77 62.79 3.9K
12:56 62.80 62.80 62.80 62.80 1.8K
12:57 62.80 62.80 62.80 62.80 0.3K
12:58 62.80 62.80 62.80 62.80 1.3K
13:02 62.82 62.82 62.82 62.82 0.7K
13:04 62.80 62.80 62.80 62.80 1.8K
13:13 62.79 62.82 62.79 62.82 2.1K
13:15 62.83 62.86 62.83 62.86 1.1K
13:16 62.90 62.90 62.90 62.90 0.8K
13:18 62.90 62.90 62.90 62.90 1.1K
13:23 62.94 62.94 62.94 62.94 1.4K
13:24 62.91 62.91 62.91 62.91 0.7K
13:26 62.87 62.87 62.87 62.87 0.7K
13:27 62.86 62.86 62.86 62.86 0.8K
13:30 62.88 62.88 62.87 62.87 4.3K
13:34 62.86 62.86 62.86 62.86 0.9K
13:36 62.85 62.85 62.85 62.85 0.2K
13:38 62.81 62.81 62.81 62.81 1.0K
13:39 62.84 62.84 62.84 62.84 0.4K
13:41 62.80 62.80 62.80 62.80 1.9K
13:44 62.82 62.82 62.82 62.82 1.9K
13:46 62.89 62.89 62.89 62.89 1.0K
13:47 62.87 62.87 62.87 62.87 2.2K
13:51 62.95 62.95 62.95 62.95 1.4K
13:52 62.96 62.96 62.96 62.96 0.6K
13:53 62.98 62.98 62.98 62.98 0.8K
13:54 62.98 63.01 62.98 63.01 0.8K
13:55 62.99 63.02 62.99 62.99 1.1K
13:56 62.97 62.97 62.97 62.97 0.6K
13:59 62.90 62.91 62.90 62.91 3.6K
14:00 62.91 62.91 62.90 62.90 1.2K
14:02 63.00 63.00 62.96 62.96 0.7K
14:03 63.00 63.00 62.98 62.98 0.5K
14:05 62.99 62.99 62.96 62.96 1.2K
14:06 62.98 62.98 62.98 62.98 1.2K
14:08 62.98 62.98 62.98 62.98 0.4K
14:09 62.96 62.96 62.96 62.96 0.3K
14:10 62.92 62.92 62.90 62.91 2.8K
14:12 62.91 62.95 62.91 62.95 1.6K
14:13 62.96 62.96 62.96 62.96 0.4K
14:14 62.96 62.96 62.96 62.96 0.4K
14:16 63.00 63.00 63.00 63.00 0.8K
14:20 62.98 62.98 62.98 62.98 0.4K
14:21 63.01 63.01 63.01 63.01 0.3K
14:22 62.98 62.98 62.97 62.97 2.9K
14:23 62.95 62.97 62.95 62.97 1.5K
14:24 63.03 63.03 63.03 63.03 1.7K
14:26 62.99 62.99 62.99 62.99 0.9K
14:30 63.04 63.06 63.04 63.06 1.7K
14:33 63.03 63.03 63.03 63.03 0.8K
14:35 63.03 63.03 63.01 63.02 3.8K
14:38 62.99 62.99 62.99 62.99 0.7K
14:41 63.04 63.04 63.04 63.04 1.9K
14:44 62.98 62.98 62.98 62.98 1.0K
14:45 62.99 63.05 62.99 63.05 2.1K
14:46 63.06 63.06 63.06 63.06 0.7K
14:48 63.07 63.09 63.07 63.09 1.1K
14:51 63.04 63.04 63.02 63.02 1.9K
14:52 62.98 62.98 62.86 62.91 7.9K
14:53 62.98 63.00 62.98 63.00 2.2K
14:55 62.92 62.95 62.92 62.95 2.9K
14:59 63.05 63.06 63.05 63.06 1.5K
15:01 63.03 63.03 63.03 63.03 0.3K
15:02 63.03 63.03 63.03 63.03 0.4K
15:04 62.99 62.99 62.99 62.99 1.8K
15:06 62.98 62.98 62.98 62.98 2.5K
15:10 63.04 63.05 63.04 63.05 2.1K
15:11 63.02 63.02 63.02 63.02 3.0K
15:14 62.99 62.99 62.93 62.93 4.4K
15:16 62.92 62.92 62.92 62.92 0.2K
15:17 62.95 62.95 62.92 62.92 0.6K
15:18 62.93 62.93 62.93 62.93 0.4K
15:19 62.94 62.95 62.94 62.95 1.3K
15:20 62.93 62.93 62.93 62.93 1.4K
15:21 62.90 62.90 62.90 62.90 1.3K
15:23 62.91 62.91 62.91 62.91 1.9K
15:24 62.89 62.89 62.86 62.86 4.2K
15:27 62.88 62.88 62.86 62.86 3.3K
15:28 62.85 62.85 62.85 62.85 1.0K
15:30 62.83 62.85 62.82 62.82 3.6K
15:31 62.81 62.81 62.81 62.81 1.3K
15:32 62.81 62.81 62.81 62.81 1.9K
15:34 62.79 62.79 62.79 62.79 1.0K
15:35 62.77 62.77 62.77 62.77 1.8K
15:36 62.78 62.78 62.76 62.77 2.0K
15:37 62.75 62.75 62.75 62.75 1.7K
15:38 62.75 62.78 62.75 62.78 4.0K
15:40 62.81 62.81 62.81 62.81 1.6K
15:41 62.81 62.82 62.81 62.82 1.4K
15:42 62.82 62.86 62.82 62.82 4.3K
15:43 62.83 62.83 62.83 62.83 1.1K
15:44 62.83 62.83 62.83 62.83 1.0K
15:45 62.80 62.80 62.78 62.78 4.6K
15:46 62.85 62.85 62.85 62.85 4.4K
15:47 62.83 62.87 62.83 62.87 4.5K
15:48 62.87 62.87 62.87 62.87 0.7K
15:49 62.83 62.83 62.79 62.79 4.3K
15:50 62.80 62.80 62.78 62.79 3.7K
15:51 62.78 62.78 62.75 62.78 3.7K
15:52 62.78 62.78 62.75 62.75 3.4K
15:53 62.74 62.74 62.72 62.72 3.8K
15:54 62.70 62.70 62.64 62.67 3.7K
15:55 62.67 62.67 62.58 62.63 6.9K
15:56 62.62 62.65 62.62 62.63 4.5K
15:57 62.58 62.63 62.58 62.62 8.0K
15:58 62.62 62.66 62.61 62.61 9.8K
15:59 62.59 62.75 62.59 62.75 133.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available