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 62.87 62.87 62.87 62.87 4.5K
09:32 62.63 62.63 62.63 62.63 3.1K
09:33 62.56 62.56 62.56 62.56 0.8K
09:36 62.92 62.92 62.92 62.92 0.4K
09:37 63.01 63.01 62.92 62.92 2.4K
09:38 62.88 62.88 62.88 62.88 0.8K
09:41 62.86 62.86 62.86 62.86 0.1K
09:43 62.91 62.91 62.82 62.82 3.7K
09:46 62.84 62.84 62.84 62.84 1.5K
09:47 62.96 62.96 62.96 62.96 0.4K
09:48 62.90 63.00 62.90 63.00 1.0K
09:49 63.01 63.01 63.01 63.01 0.3K
09:50 63.06 63.06 63.01 63.01 0.5K
09:52 63.01 63.01 63.01 63.01 0.6K
09:53 63.08 63.08 63.08 63.08 0.6K
09:54 63.13 63.13 63.13 63.13 1.3K
09:55 63.13 63.13 63.13 63.13 0.4K
09:56 63.17 63.17 63.17 63.17 1.0K
09:58 63.19 63.24 63.19 63.24 2.4K
09:59 63.21 63.21 63.10 63.10 5.1K
10:02 63.12 63.12 63.02 63.02 5.5K
10:03 63.12 63.12 63.12 63.12 0.1K
10:04 63.21 63.21 63.21 63.21 1.2K
10:05 63.19 63.22 63.19 63.22 7.5K
10:07 63.23 63.25 63.23 63.25 6.0K
10:08 63.27 63.27 63.27 63.27 2.3K
10:10 63.29 63.29 63.22 63.22 2.4K
10:11 63.21 63.21 63.21 63.21 0.8K
10:12 63.22 63.22 63.22 63.22 0.5K
10:13 63.23 63.27 63.22 63.27 3.8K
10:14 63.31 63.31 63.31 63.31 3.1K
10:15 63.29 63.29 63.29 63.29 1.9K
10:16 63.28 63.28 63.28 63.28 2.1K
10:17 63.34 63.34 63.34 63.34 4.1K
10:18 63.34 63.34 63.29 63.29 1.3K
10:20 63.30 63.30 63.28 63.28 1.1K
10:21 63.24 63.24 63.24 63.24 1.5K
10:24 63.31 63.31 63.31 63.31 0.8K
10:25 63.37 63.37 63.37 63.37 1.1K
10:26 63.32 63.32 63.32 63.32 0.8K
10:27 63.33 63.33 63.33 63.33 0.2K
10:29 63.33 63.34 63.33 63.34 0.9K
10:31 63.39 63.39 63.39 63.39 1.5K
10:34 63.43 63.48 63.43 63.48 2.6K
10:35 63.45 63.45 63.42 63.42 2.0K
10:36 63.40 63.41 63.40 63.41 1.7K
10:37 63.41 63.41 63.39 63.39 1.4K
10:38 63.39 63.39 63.38 63.38 0.7K
10:39 63.39 63.44 63.39 63.44 1.5K
10:41 63.44 63.44 63.44 63.44 1.6K
10:43 63.38 63.38 63.34 63.34 2.4K
10:46 63.35 63.35 63.35 63.35 0.1K
10:47 63.35 63.40 63.35 63.40 2.3K
10:49 63.34 63.34 63.34 63.34 1.1K
10:50 63.34 63.36 63.34 63.36 0.3K
10:51 63.32 63.32 63.31 63.31 0.8K
10:52 63.28 63.28 63.28 63.28 0.2K
10:53 63.30 63.30 63.30 63.30 1.3K
10:54 63.27 63.27 63.27 63.27 1.7K
10:55 63.21 63.21 63.21 63.21 0.3K
10:59 63.17 63.17 63.17 63.17 0.9K
11:00 63.19 63.19 63.19 63.19 2.3K
11:02 63.25 63.25 63.25 63.25 0.7K
11:03 63.24 63.24 63.24 63.24 3.7K
11:04 63.24 63.25 63.23 63.23 0.8K
11:05 63.23 63.23 63.22 63.22 1.4K
11:08 63.19 63.19 63.19 63.19 1.6K
11:11 63.21 63.21 63.21 63.21 0.6K
11:13 63.23 63.23 63.23 63.23 0.2K
11:14 63.24 63.24 63.17 63.17 2.7K
11:17 63.20 63.20 63.14 63.14 1.0K
11:18 63.14 63.14 63.11 63.11 2.4K
11:21 63.16 63.16 63.16 63.16 0.5K
11:22 63.16 63.17 63.16 63.16 4.0K
11:23 63.27 63.27 63.27 63.27 0.7K
11:24 63.22 63.22 63.18 63.18 2.1K
11:25 63.11 63.11 63.11 63.11 0.5K
11:26 63.10 63.10 63.10 63.10 0.6K
11:27 63.12 63.12 63.12 63.12 0.6K
11:29 63.10 63.11 63.10 63.11 0.5K
11:30 63.10 63.10 63.10 63.10 0.1K
11:31 63.06 63.06 63.06 63.06 0.7K
11:32 63.03 63.07 63.03 63.07 1.5K
11:33 63.06 63.06 63.02 63.04 1.3K
11:34 63.05 63.05 63.05 63.05 0.7K
11:35 63.04 63.04 63.04 63.04 1.5K
11:38 63.03 63.03 63.03 63.03 0.3K
11:39 63.00 63.03 63.00 63.03 0.4K
11:40 63.03 63.04 63.00 63.00 1.7K
11:41 63.04 63.04 63.04 63.04 0.9K
11:42 63.04 63.04 63.04 63.04 0.4K
11:44 63.03 63.07 63.03 63.07 1.4K
11:45 63.08 63.08 63.08 63.08 1.9K
11:49 63.24 63.24 63.24 63.24 0.4K
11:50 63.22 63.22 63.21 63.21 1.8K
11:53 63.17 63.17 63.15 63.15 2.0K
11:54 63.15 63.15 63.15 63.15 1.4K
11:59 63.18 63.18 63.18 63.18 0.2K
12:01 63.20 63.20 63.20 63.20 1.3K
12:02 63.23 63.23 63.23 63.23 2.6K
12:07 63.23 63.25 63.23 63.24 1.0K
12:08 63.22 63.22 63.22 63.22 0.2K
12:09 63.22 63.22 63.22 63.22 0.9K
12:12 63.24 63.24 63.24 63.24 1.0K
12:13 63.24 63.26 63.24 63.26 1.9K
12:15 63.33 63.33 63.31 63.31 0.8K
12:16 63.29 63.29 63.29 63.29 0.6K
12:17 63.31 63.31 63.31 63.31 0.7K
12:21 63.31 63.31 63.31 63.31 1.4K
12:23 63.31 63.32 63.31 63.32 1.0K
12:25 63.29 63.29 63.29 63.29 0.8K
12:26 63.29 63.29 63.27 63.27 1.6K
12:27 63.23 63.23 63.23 63.23 0.1K
12:28 63.21 63.21 63.20 63.20 0.5K
12:29 63.26 63.26 63.26 63.26 1.3K
12:33 63.25 63.25 63.25 63.25 0.9K
12:34 63.28 63.30 63.28 63.30 0.9K
12:37 63.28 63.28 63.28 63.28 1.6K
12:40 63.29 63.29 63.29 63.29 0.1K
12:41 63.27 63.27 63.27 63.27 1.0K
12:44 63.34 63.34 63.34 63.34 1.1K
12:46 63.35 63.35 63.35 63.35 0.8K
12:47 63.35 63.35 63.34 63.34 1.4K
12:49 63.36 63.36 63.36 63.36 0.3K
12:50 63.38 63.38 63.38 63.38 1.4K
12:54 63.41 63.43 63.39 63.39 1.0K
12:56 63.35 63.35 63.35 63.35 2.3K
12:58 63.35 63.35 63.35 63.35 1.5K
13:08 63.38 63.41 63.38 63.41 1.5K
13:09 63.36 63.36 63.36 63.36 0.4K
13:11 63.36 63.36 63.36 63.36 1.1K
13:13 63.32 63.32 63.32 63.32 1.7K
13:14 63.35 63.35 63.35 63.35 0.2K
13:15 63.33 63.33 63.33 63.33 0.6K
13:18 63.34 63.34 63.34 63.34 1.2K
13:19 63.34 63.34 63.34 63.34 0.2K
13:20 63.34 63.34 63.34 63.34 0.2K
13:21 63.33 63.36 63.33 63.36 3.6K
13:28 63.39 63.39 63.39 63.39 0.7K
13:30 63.41 63.42 63.41 63.42 1.9K
13:31 63.39 63.39 63.32 63.32 3.2K
13:34 63.40 63.40 63.40 63.40 0.8K
13:36 63.38 63.38 63.38 63.38 0.6K
13:37 63.39 63.39 63.39 63.39 0.1K
13:39 63.42 63.44 63.42 63.44 0.6K
13:40 63.44 63.44 63.44 63.44 0.7K
13:42 63.41 63.41 63.41 63.41 0.4K
13:45 63.44 63.44 63.43 63.43 2.7K
13:47 63.47 63.47 63.47 63.47 0.7K
13:48 63.49 63.49 63.49 63.49 0.8K
13:49 63.46 63.46 63.46 63.46 0.3K
13:50 63.49 63.49 63.49 63.49 0.9K
13:51 63.48 63.48 63.48 63.48 0.4K
13:53 63.49 63.49 63.49 63.49 1.7K
13:57 63.51 63.51 63.51 63.51 0.8K
13:58 63.51 63.51 63.51 63.51 0.7K
13:59 63.49 63.49 63.49 63.49 3.6K
14:00 63.59 63.59 63.59 63.59 0.5K
14:01 63.47 63.47 63.47 63.47 1.7K
14:02 63.47 63.47 63.41 63.41 1.2K
14:04 63.39 63.39 63.39 63.39 0.4K
14:06 63.26 63.33 63.26 63.33 2.7K
14:08 63.45 63.45 63.45 63.45 1.0K
14:11 63.46 63.46 63.46 63.46 0.6K
14:12 63.49 63.49 63.48 63.48 3.8K
14:13 63.49 63.49 63.49 63.49 0.3K
14:14 63.49 63.49 63.49 63.49 0.2K
14:15 63.50 63.50 63.50 63.50 0.6K
14:16 63.52 63.54 63.52 63.52 2.5K
14:17 63.54 63.54 63.54 63.54 1.5K
14:19 63.49 63.49 63.49 63.49 0.6K
14:22 63.46 63.46 63.46 63.46 1.6K
14:23 63.45 63.45 63.45 63.45 1.5K
14:26 63.48 63.48 63.47 63.47 2.8K
14:29 63.50 63.50 63.50 63.50 2.0K
14:33 63.61 63.61 63.61 63.61 0.6K
14:34 63.61 63.61 63.61 63.61 0.6K
14:35 63.54 63.54 63.43 63.43 7.5K
14:38 63.54 63.54 63.54 63.54 0.5K
14:39 63.56 63.56 63.54 63.54 0.7K
14:40 63.54 63.54 63.54 63.54 1.7K
14:41 63.70 63.70 63.70 63.70 1.0K
14:42 63.69 63.69 63.69 63.69 1.4K
14:44 63.69 63.69 63.69 63.69 0.5K
14:45 63.66 63.66 63.66 63.66 2.2K
14:46 63.52 63.54 63.52 63.54 1.6K
14:47 63.61 63.61 63.61 63.61 1.2K
14:48 63.57 63.57 63.57 63.57 0.3K
14:49 63.57 63.57 63.57 63.57 0.8K
14:50 63.54 63.54 63.54 63.54 0.6K
14:51 63.50 63.50 63.50 63.50 2.1K
14:53 63.54 63.54 63.54 63.54 0.2K
14:54 63.54 63.54 63.54 63.54 0.5K
14:55 63.52 63.52 63.50 63.50 1.1K
14:56 63.43 63.43 63.43 63.43 0.5K
14:57 63.38 63.38 63.38 63.38 0.7K
14:58 63.36 63.36 63.36 63.36 1.1K
15:00 63.31 63.31 63.31 63.31 1.8K
15:01 63.25 63.25 63.25 63.25 1.0K
15:02 63.35 63.35 63.35 63.35 0.8K
15:03 63.36 63.36 63.36 63.36 0.4K
15:04 63.36 63.36 63.36 63.36 0.5K
15:05 63.36 63.36 63.35 63.35 2.1K
15:06 63.34 63.34 63.34 63.34 0.6K
15:07 63.33 63.33 63.28 63.28 1.6K
15:09 63.28 63.28 63.28 63.28 0.4K
15:10 63.28 63.28 63.28 63.28 0.3K
15:11 63.25 63.27 63.25 63.27 3.2K
15:12 63.25 63.25 63.25 63.25 0.8K
15:13 63.23 63.27 63.20 63.27 3.1K
15:14 63.35 63.35 63.27 63.27 1.7K
15:15 63.22 63.22 63.22 63.22 1.3K
15:17 63.23 63.23 63.16 63.16 2.1K
15:18 63.19 63.19 63.19 63.19 2.3K
15:20 63.25 63.25 63.25 63.25 0.5K
15:21 63.30 63.30 63.30 63.30 0.5K
15:22 63.32 63.32 63.28 63.28 2.0K
15:23 63.28 63.28 63.28 63.28 0.9K
15:25 63.15 63.16 63.15 63.16 3.1K
15:26 63.12 63.12 63.12 63.12 0.2K
15:27 63.10 63.10 63.10 63.10 1.0K
15:28 63.04 63.04 63.04 63.04 1.4K
15:29 63.02 63.02 62.99 62.99 1.0K
15:30 63.01 63.03 63.01 63.03 0.7K
15:31 63.00 63.00 63.00 63.00 0.3K
15:32 63.03 63.05 63.03 63.05 3.3K
15:33 63.03 63.03 63.03 63.03 0.8K
15:34 63.03 63.03 63.00 63.00 1.0K
15:35 63.02 63.07 63.00 63.07 2.2K
15:36 63.07 63.10 63.07 63.08 1.2K
15:37 63.08 63.08 63.08 63.08 0.5K
15:38 63.08 63.11 63.08 63.11 5.5K
15:39 63.07 63.09 63.07 63.09 2.3K
15:40 63.11 63.11 63.11 63.11 0.8K
15:41 63.11 63.11 63.11 63.11 2.6K
15:42 63.11 63.11 63.11 63.11 0.7K
15:43 63.11 63.11 63.09 63.11 7.1K
15:44 63.14 63.14 63.14 63.14 0.5K
15:45 63.17 63.19 63.17 63.19 2.0K
15:46 63.15 63.15 63.15 63.15 1.7K
15:47 63.18 63.18 63.16 63.16 2.6K
15:48 63.15 63.16 63.15 63.16 5.2K
15:49 63.15 63.15 63.15 63.15 4.7K
15:50 63.20 63.26 63.20 63.23 7.4K
15:51 63.21 63.24 63.21 63.24 3.5K
15:52 63.25 63.29 63.23 63.29 4.4K
15:53 63.30 63.30 63.29 63.29 7.0K
15:54 63.29 63.29 63.27 63.27 5.3K
15:55 63.27 63.28 63.23 63.24 7.7K
15:56 63.24 63.27 63.24 63.27 6.5K
15:57 63.27 63.27 63.25 63.25 3.9K
15:58 63.27 63.27 63.25 63.25 11.8K
15:59 63.25 63.33 63.22 63.29 126.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available