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 62.41 62.41 62.00 62.22 7.5K
09:31 61.48 62.00 61.48 62.00 2.6K
09:33 61.73 61.73 61.72 61.72 1.0K
09:34 61.69 61.94 61.62 61.64 3.5K
09:35 61.62 61.62 61.41 61.41 2.3K
09:36 61.37 61.37 61.22 61.22 0.8K
09:37 61.58 61.58 61.22 61.50 4.1K
09:38 61.49 61.76 61.49 61.63 5.9K
09:39 61.50 61.62 61.46 61.46 1.6K
09:40 61.56 61.59 61.56 61.58 8.2K
09:41 61.58 61.62 61.56 61.61 6.4K
09:42 61.61 61.86 61.56 61.60 7.4K
09:43 61.59 61.79 61.59 61.67 1.4K
09:44 61.60 61.60 61.60 61.60 0.5K
09:45 61.74 61.74 61.52 61.52 2.8K
09:46 61.49 61.49 61.39 61.39 2.2K
09:47 61.41 61.41 61.41 61.41 0.9K
09:48 61.48 61.48 61.47 61.48 2.0K
09:49 61.48 61.48 61.48 61.48 0.7K
09:50 61.49 61.49 61.49 61.49 1.1K
09:51 61.49 61.49 61.40 61.41 0.7K
09:53 61.40 61.44 61.40 61.44 3.1K
09:55 61.44 61.44 61.43 61.43 0.4K
09:56 61.43 61.48 61.43 61.45 2.2K
09:57 61.38 61.44 61.38 61.44 0.8K
09:58 61.40 61.40 61.40 61.40 0.6K
09:59 61.41 61.42 61.41 61.42 1.6K
10:00 61.38 61.41 61.38 61.41 2.0K
10:01 61.41 61.41 61.41 61.41 0.2K
10:02 61.45 61.47 61.45 61.47 2.1K
10:03 61.59 61.59 61.59 61.59 1.7K
10:05 61.69 61.69 61.69 61.69 0.5K
10:06 61.69 61.69 61.69 61.69 0.3K
10:07 61.63 61.63 61.63 61.63 0.2K
10:08 61.69 61.69 61.69 61.69 0.3K
10:09 61.84 61.84 61.77 61.77 1.9K
10:10 61.86 61.86 61.81 61.81 0.9K
10:11 61.69 61.69 61.69 61.69 1.3K
10:14 61.73 61.73 61.65 61.66 1.2K
10:15 61.76 61.76 61.76 61.76 0.6K
10:16 61.78 61.82 61.77 61.82 3.0K
10:17 61.82 61.87 61.82 61.87 2.0K
10:18 61.87 61.87 61.87 61.87 1.1K
10:19 61.88 61.99 61.88 61.88 1.7K
10:20 61.88 61.88 61.84 61.84 2.9K
10:21 61.86 61.86 61.86 61.86 0.4K
10:22 61.86 61.86 61.86 61.86 0.7K
10:24 61.84 61.84 61.84 61.84 1.4K
10:25 61.81 61.81 61.81 61.81 0.9K
10:26 61.86 61.86 61.86 61.86 0.8K
10:27 61.86 61.90 61.86 61.90 3.7K
10:28 61.89 61.89 61.88 61.88 2.5K
10:29 61.92 61.92 61.92 61.92 0.3K
10:30 61.92 61.94 61.92 61.94 4.6K
10:31 61.94 62.08 61.94 61.99 9.2K
10:32 61.99 61.99 61.97 61.97 2.8K
10:33 61.96 61.96 61.96 61.96 0.6K
10:34 62.01 62.04 62.01 62.04 6.2K
10:35 62.04 62.09 62.04 62.06 8.6K
10:36 62.07 62.11 62.07 62.11 2.1K
10:38 62.22 62.22 62.18 62.21 3.2K
10:39 62.18 62.18 62.18 62.18 0.3K
10:40 62.17 62.22 62.14 62.22 2.3K
10:41 62.02 62.02 62.02 62.02 0.2K
10:42 62.09 62.09 62.09 62.09 0.6K
10:43 62.12 62.12 62.12 62.12 1.3K
10:46 62.13 62.13 62.11 62.11 1.5K
10:47 62.14 62.18 62.13 62.13 2.6K
10:48 62.22 62.30 62.22 62.28 1.1K
10:49 62.31 62.31 62.31 62.31 0.7K
10:50 62.28 62.28 62.28 62.28 0.5K
10:51 62.32 62.32 62.27 62.27 2.8K
10:55 62.25 62.25 62.25 62.25 0.3K
10:56 62.36 62.36 62.35 62.35 2.4K
10:57 62.42 62.42 62.38 62.38 2.2K
10:59 62.32 62.32 62.32 62.32 0.3K
11:00 62.31 62.31 62.31 62.31 0.5K
11:01 62.31 62.31 62.31 62.31 1.3K
11:02 62.35 62.35 62.35 62.35 0.4K
11:03 62.31 62.31 62.31 62.31 2.2K
11:06 62.30 62.30 62.30 62.30 0.4K
11:07 62.33 62.36 62.33 62.36 1.6K
11:08 62.40 62.40 62.40 62.40 0.2K
11:09 62.33 62.33 62.28 62.28 2.2K
11:10 62.30 62.36 62.30 62.36 1.3K
11:11 62.30 62.30 62.30 62.30 1.8K
11:13 62.30 62.30 62.30 62.30 1.3K
11:16 62.28 62.28 62.28 62.28 0.3K
11:17 62.34 62.34 62.30 62.30 1.4K
11:18 62.30 62.39 62.30 62.36 19.3K
11:19 62.36 62.42 62.36 62.42 188.5K
11:20 62.45 62.45 62.45 62.45 0.4K
11:21 62.45 62.45 62.45 62.45 0.2K
11:22 62.45 62.45 62.45 62.45 1.1K
11:24 62.44 62.44 62.44 62.44 0.8K
11:26 62.45 62.45 62.45 62.45 0.9K
11:27 62.46 62.48 62.42 62.48 3.0K
11:28 62.41 62.41 62.41 62.41 0.2K
11:29 62.48 62.50 62.48 62.49 2.8K
11:30 62.48 62.48 62.46 62.48 3.1K
11:32 62.49 62.49 62.44 62.49 6.4K
11:33 62.44 62.49 62.44 62.49 0.6K
11:34 62.49 62.49 62.45 62.45 0.9K
11:35 62.50 62.51 62.50 62.51 3.6K
11:36 62.53 62.53 62.53 62.53 0.6K
11:37 62.53 62.53 62.53 62.53 3.1K
11:38 62.55 62.55 62.44 62.44 4.1K
11:42 62.33 62.33 62.31 62.31 1.5K
11:43 62.31 62.31 62.31 62.31 2.7K
11:46 62.33 62.33 62.33 62.33 0.4K
11:47 62.32 62.36 62.32 62.36 1.0K
11:48 62.32 62.32 62.31 62.31 1.1K
11:49 62.30 62.30 62.30 62.30 0.6K
11:52 62.30 62.32 62.30 62.32 17.0K
11:53 62.34 62.34 62.34 62.34 1.5K
11:54 62.40 62.46 62.40 62.46 6.8K
11:55 62.47 62.47 62.47 62.47 0.3K
11:56 62.47 62.47 62.47 62.47 1.3K
11:57 62.43 62.43 62.43 62.43 1.9K
11:59 62.49 62.49 62.49 62.49 0.4K
12:00 62.43 62.48 62.43 62.48 1.8K
12:02 62.46 62.46 62.45 62.45 1.5K
12:03 62.44 62.44 62.42 62.42 1.4K
12:04 62.39 62.39 62.39 62.39 2.0K
12:08 62.38 62.38 62.34 62.34 0.3K
12:09 62.38 62.39 62.38 62.39 2.0K
12:10 62.38 62.38 62.36 62.36 0.6K
12:11 62.36 62.39 62.36 62.39 2.6K
12:12 62.38 62.38 62.38 62.38 0.6K
12:13 62.40 62.42 62.40 62.42 3.2K
12:15 62.44 62.44 62.44 62.44 1.9K
12:19 62.53 62.53 62.53 62.53 0.8K
12:21 62.51 62.51 62.51 62.51 1.5K
12:24 62.53 62.53 62.53 62.53 0.9K
12:26 62.52 62.52 62.51 62.51 1.4K
12:30 62.58 62.58 62.58 62.58 0.5K
12:31 62.60 62.60 62.60 62.60 1.0K
12:32 62.57 62.57 62.53 62.53 1.5K
12:33 62.52 62.52 62.52 62.52 1.5K
12:37 62.50 62.50 62.50 62.50 2.4K
12:42 62.54 62.56 62.54 62.56 3.4K
12:43 62.55 62.55 62.55 62.55 1.3K
12:44 62.55 62.58 62.55 62.58 3.3K
12:45 62.59 62.60 62.58 62.60 0.9K
12:46 62.62 62.64 62.62 62.64 1.5K
12:47 62.67 62.73 62.67 62.73 1.2K
12:49 62.72 62.72 62.65 62.65 2.6K
12:51 62.68 62.68 62.68 62.68 0.5K
12:53 62.69 62.69 62.69 62.69 0.4K
12:54 62.69 62.69 62.69 62.69 1.4K
12:59 62.69 62.69 62.69 62.69 0.2K
13:00 62.69 62.69 62.69 62.69 0.5K
13:02 62.68 62.68 62.68 62.68 2.4K
13:03 62.70 62.71 62.70 62.71 1.3K
13:04 62.71 62.72 62.71 62.72 1.2K
13:05 62.73 62.73 62.70 62.70 2.3K
13:06 62.72 62.72 62.72 62.72 1.0K
13:07 62.72 62.72 62.72 62.72 0.4K
13:08 62.79 62.79 62.79 62.79 3.5K
13:09 62.83 62.83 62.82 62.82 0.3K
13:10 62.87 62.87 62.84 62.84 0.4K
13:11 62.86 62.86 62.86 62.86 1.3K
13:12 62.88 62.88 62.88 62.88 0.4K
13:13 62.87 62.87 62.87 62.87 1.0K
13:15 62.85 62.85 62.85 62.85 1.1K
13:16 62.87 62.99 62.85 62.99 9.7K
13:17 62.97 62.97 62.97 62.97 1.4K
13:19 62.99 62.99 62.97 62.97 2.5K
13:20 62.95 62.95 62.95 62.95 1.8K
13:23 63.01 63.03 63.01 63.03 1.9K
13:24 63.04 63.04 63.04 63.04 1.1K
13:25 63.13 63.13 63.13 63.13 1.1K
13:27 63.14 63.14 63.14 63.14 1.9K
13:28 63.13 63.13 63.11 63.11 2.1K
13:31 63.14 63.14 63.11 63.11 3.5K
13:32 63.08 63.09 63.07 63.09 1.8K
13:34 63.08 63.08 63.08 63.08 0.1K
13:35 63.08 63.08 63.07 63.08 1.9K
13:36 63.09 63.09 63.09 63.09 0.4K
13:37 63.10 63.10 63.09 63.09 0.9K
13:38 63.09 63.09 63.09 63.09 1.3K
13:40 63.16 63.16 63.16 63.16 1.0K
13:42 63.15 63.15 63.15 63.15 0.1K
13:43 63.12 63.12 63.12 63.12 1.7K
13:44 63.10 63.10 63.10 63.10 0.2K
13:45 63.10 63.10 63.10 63.10 1.1K
13:48 63.12 63.12 63.10 63.10 3.0K
13:50 63.06 63.06 63.05 63.05 2.6K
13:52 63.01 63.01 63.01 63.01 1.8K
13:53 63.00 63.00 63.00 63.00 1.1K
13:56 63.03 63.04 63.03 63.04 0.6K
13:57 63.02 63.04 63.02 63.04 5.0K
13:58 63.01 63.01 63.01 63.01 1.5K
14:00 63.01 63.01 63.01 63.01 0.5K
14:01 62.99 62.99 62.99 62.99 1.0K
14:02 62.95 62.95 62.95 62.95 1.4K
14:03 62.85 62.85 62.85 62.85 1.5K
14:04 62.80 62.83 62.79 62.83 1.0K
14:05 62.83 62.83 62.83 62.83 0.3K
14:06 62.83 62.83 62.83 62.83 1.3K
14:09 62.83 62.83 62.83 62.83 1.2K
14:10 62.78 62.78 62.78 62.78 2.5K
14:13 62.78 62.78 62.78 62.78 1.6K
14:15 62.69 62.69 62.69 62.69 2.1K
14:17 62.64 62.64 62.58 62.58 1.1K
14:19 62.57 62.57 62.57 62.57 1.5K
14:20 62.67 62.70 62.67 62.70 1.6K
14:21 62.70 62.70 62.70 62.70 0.3K
14:22 62.70 62.70 62.70 62.70 1.0K
14:23 62.72 62.72 62.72 62.72 1.0K
14:24 62.77 62.77 62.72 62.72 3.0K
14:25 62.73 62.73 62.73 62.73 0.2K
14:26 62.69 62.69 62.69 62.69 1.6K
14:27 62.71 62.71 62.71 62.71 2.1K
14:29 62.65 62.65 62.65 62.65 0.9K
14:30 62.63 62.63 62.63 62.63 1.4K
14:31 62.63 62.67 62.63 62.67 1.1K
14:32 62.70 62.71 62.70 62.71 0.4K
14:33 62.72 62.72 62.72 62.72 0.5K
14:34 62.73 62.73 62.73 62.73 0.4K
14:35 62.69 62.70 62.69 62.70 1.7K
14:37 62.69 62.69 62.69 62.69 0.7K
14:38 62.73 62.73 62.73 62.73 1.4K
14:42 62.74 62.74 62.74 62.74 1.8K
14:43 62.75 62.76 62.75 62.76 2.9K
14:44 62.71 62.72 62.71 62.72 2.5K
14:45 62.73 62.73 62.73 62.73 0.7K
14:50 62.77 62.83 62.77 62.77 2.6K
14:51 62.81 62.81 62.81 62.81 0.2K
14:52 62.83 62.83 62.83 62.83 1.7K
14:53 62.86 62.86 62.80 62.80 2.6K
14:54 62.72 62.72 62.72 62.72 1.5K
14:55 62.68 62.68 62.63 62.63 2.2K
14:56 62.62 62.62 62.62 62.62 1.5K
14:57 62.65 62.65 62.65 62.65 0.8K
14:59 62.59 62.59 62.59 62.59 3.0K
15:00 62.56 62.56 62.56 62.56 1.6K
15:01 62.57 62.57 62.57 62.57 0.7K
15:03 62.58 62.58 62.58 62.58 0.2K
15:04 62.56 62.56 62.56 62.56 1.5K
15:05 62.56 62.56 62.53 62.53 1.7K
15:06 62.54 62.54 62.54 62.54 0.6K
15:07 62.54 62.56 62.53 62.53 3.6K
15:08 62.58 62.58 62.58 62.58 1.3K
15:09 62.58 62.58 62.57 62.57 3.0K
15:10 62.60 62.61 62.60 62.61 1.9K
15:13 62.68 62.70 62.68 62.70 1.4K
15:16 62.70 62.70 62.66 62.69 5.7K
15:17 62.69 62.69 62.69 62.69 0.5K
15:19 62.73 62.76 62.73 62.74 1.5K
15:20 62.74 62.76 62.74 62.75 3.7K
15:21 62.87 62.87 62.87 62.87 1.0K
15:22 62.86 62.87 62.86 62.87 2.6K
15:23 62.93 62.93 62.90 62.90 4.7K
15:24 62.93 62.94 62.93 62.94 0.7K
15:25 62.89 62.99 62.89 62.94 1.2K
15:26 62.94 62.94 62.88 62.91 5.5K
15:27 62.90 62.90 62.90 62.90 1.6K
15:29 62.85 62.87 62.85 62.87 2.6K
15:30 62.83 62.85 62.83 62.85 3.6K
15:31 62.90 62.90 62.90 62.90 0.4K
15:32 62.89 62.89 62.83 62.83 3.4K
15:33 62.84 62.84 62.79 62.79 3.4K
15:34 62.76 62.76 62.75 62.76 3.8K
15:35 62.72 62.72 62.72 62.72 3.8K
15:36 62.70 62.70 62.70 62.70 1.2K
15:37 62.69 62.73 62.69 62.73 2.3K
15:38 62.77 62.79 62.75 62.75 5.5K
15:39 62.77 62.77 62.77 62.77 1.2K
15:40 62.76 62.81 62.73 62.79 2.2K
15:41 62.82 62.82 62.80 62.81 3.3K
15:42 62.80 62.80 62.77 62.77 7.8K
15:43 62.82 62.82 62.80 62.80 1.8K
15:44 62.84 62.88 62.80 62.84 4.4K
15:45 62.84 62.85 62.83 62.85 1.8K
15:46 62.87 62.87 62.83 62.83 4.0K
15:47 62.83 62.85 62.83 62.84 6.4K
15:48 62.80 62.80 62.79 62.79 1.2K
15:49 62.76 62.76 62.72 62.72 4.7K
15:50 62.75 62.82 62.75 62.82 6.3K
15:51 62.80 62.87 62.80 62.86 7.6K
15:52 62.86 62.93 62.86 62.93 8.3K
15:53 62.93 62.95 62.92 62.92 2.9K
15:54 62.93 62.96 62.93 62.96 4.5K
15:55 62.92 62.96 62.92 62.95 9.4K
15:56 62.97 63.01 62.96 63.01 13.4K
15:57 63.04 63.07 63.02 63.02 10.3K
15:58 63.01 63.02 63.00 63.01 22.0K
15:59 63.02 63.14 63.02 63.14 148.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available