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
09:31 62.16 62.16 62.16 62.16 5.8K
09:35 62.01 62.01 62.01 62.01 0.7K
09:37 62.13 62.13 62.13 62.13 0.4K
09:42 62.32 62.32 62.02 62.02 3.7K
09:43 62.00 62.22 62.00 62.22 1.3K
09:44 61.99 61.99 61.99 61.99 0.3K
09:45 62.13 62.13 62.13 62.13 0.7K
09:49 62.06 62.06 61.99 61.99 0.4K
09:52 62.15 62.15 62.15 62.15 1.1K
09:53 62.15 62.20 62.15 62.20 1.8K
09:55 62.28 62.29 62.28 62.29 3.2K
09:56 62.23 62.27 62.23 62.27 0.7K
09:59 62.28 62.28 62.28 62.28 0.2K
10:00 62.21 62.21 62.21 62.21 0.2K
10:02 62.29 62.29 62.29 62.29 1.5K
10:03 62.18 62.18 62.10 62.10 2.0K
10:07 62.18 62.27 62.18 62.27 2.3K
10:10 62.27 62.27 62.23 62.23 1.0K
10:11 62.23 62.24 62.23 62.24 0.9K
10:14 62.24 62.24 62.24 62.24 0.4K
10:15 62.31 62.31 62.31 62.31 1.6K
10:17 62.30 62.30 62.30 62.30 0.8K
10:18 62.30 62.36 62.30 62.36 1.6K
10:20 62.36 62.36 62.36 62.36 0.4K
10:22 62.42 62.42 62.42 62.42 0.8K
10:23 62.36 62.36 62.36 62.36 2.4K
10:26 62.31 62.31 62.31 62.31 0.5K
10:29 62.27 62.27 62.27 62.27 4.3K
10:30 62.27 62.27 62.27 62.27 2.2K
10:32 62.33 62.33 62.33 62.33 0.7K
10:36 62.29 62.29 62.29 62.29 1.5K
10:37 62.20 62.20 62.20 62.20 1.2K
10:38 62.11 62.11 62.11 62.11 1.2K
10:39 62.07 62.07 62.07 62.07 1.4K
10:42 61.83 61.83 61.83 61.83 0.6K
10:44 61.93 61.93 61.91 61.91 2.3K
10:45 61.95 61.95 61.95 61.95 0.4K
10:47 61.95 61.95 61.95 61.95 1.6K
10:49 61.94 61.94 61.94 61.94 0.7K
10:53 61.93 61.93 61.89 61.89 0.6K
10:55 61.89 61.94 61.89 61.94 3.1K
11:02 62.03 62.07 62.03 62.07 1.2K
11:03 62.07 62.11 62.07 62.11 1.4K
11:05 62.13 62.13 62.13 62.13 2.8K
11:07 61.98 61.99 61.98 61.99 1.5K
11:09 61.92 61.92 61.92 61.92 0.1K
11:10 61.89 61.89 61.89 61.89 0.1K
11:11 61.80 61.80 61.80 61.80 1.0K
11:14 61.75 61.75 61.75 61.75 0.3K
11:17 61.84 61.84 61.84 61.84 1.3K
11:21 61.89 61.89 61.79 61.79 1.8K
11:23 61.80 61.80 61.80 61.80 0.5K
11:24 61.79 61.79 61.79 61.79 0.4K
11:25 61.78 61.83 61.78 61.80 0.6K
11:26 61.79 61.82 61.79 61.82 2.1K
11:27 61.92 61.92 61.92 61.92 1.9K
11:29 61.92 61.92 61.92 61.92 0.2K
11:30 61.93 61.93 61.91 61.91 0.3K
11:31 61.94 62.01 61.93 62.01 1.1K
11:32 62.01 62.01 62.01 62.01 0.2K
11:33 62.02 62.03 62.01 62.01 0.5K
11:34 62.01 62.02 61.91 61.91 2.3K
11:35 61.89 61.89 61.86 61.87 1.6K
11:37 61.83 61.83 61.83 61.83 0.9K
11:38 61.91 61.91 61.91 61.91 2.8K
11:45 61.96 61.96 61.96 61.96 0.6K
11:46 61.97 61.97 61.97 61.97 1.0K
11:47 61.98 61.98 61.98 61.98 0.7K
11:51 61.99 61.99 61.98 61.98 1.5K
11:52 61.97 61.97 61.95 61.95 2.3K
11:53 61.98 61.98 61.98 61.98 1.2K
11:55 61.95 61.95 61.95 61.95 5.7K
11:56 61.97 61.97 61.97 61.97 0.8K
11:58 61.95 61.95 61.95 61.95 0.4K
11:59 61.99 61.99 61.99 61.99 1.4K
12:01 61.99 61.99 61.99 61.99 1.4K
12:03 62.02 62.02 62.02 62.02 1.7K
12:04 62.11 62.11 62.09 62.09 1.5K
12:06 62.00 62.00 62.00 62.00 0.7K
12:08 62.00 62.00 62.00 62.00 0.2K
12:09 62.00 62.00 62.00 62.00 0.4K
12:10 62.04 62.04 62.04 62.04 0.8K
12:11 62.04 62.04 62.04 62.04 2.0K
12:19 62.16 62.16 62.09 62.09 4.4K
12:20 62.08 62.08 62.08 62.08 1.2K
12:22 62.06 62.06 62.06 62.06 1.2K
12:28 62.05 62.05 61.88 61.88 2.6K
12:29 61.93 61.93 61.93 61.93 0.2K
12:30 61.91 61.93 61.91 61.93 0.7K
12:34 61.89 61.89 61.89 61.89 0.2K
12:35 61.94 61.94 61.94 61.94 0.8K
12:38 61.95 61.95 61.95 61.95 0.5K
12:39 61.96 61.96 61.96 61.96 0.3K
12:41 61.98 61.98 61.98 61.98 0.5K
12:42 62.01 62.01 62.01 62.01 0.4K
12:43 62.00 62.00 62.00 62.00 0.7K
12:44 61.96 61.98 61.95 61.95 1.3K
12:47 61.94 61.94 61.94 61.94 0.5K
12:49 61.96 61.96 61.96 61.96 1.9K
12:51 62.03 62.03 62.03 62.03 0.3K
12:52 62.06 62.06 62.06 62.06 1.5K
12:54 62.02 62.02 62.02 62.02 3.7K
12:56 61.91 61.91 61.91 61.91 0.4K
12:57 61.89 61.96 61.89 61.96 2.9K
13:07 62.04 62.04 62.04 62.04 1.5K
13:09 62.00 62.00 62.00 62.00 1.1K
13:11 61.99 62.00 61.97 61.97 2.2K
13:13 62.00 62.00 62.00 62.00 0.9K
13:15 61.99 61.99 61.99 61.99 1.2K
13:16 61.99 61.99 61.99 61.99 0.3K
13:18 61.99 61.99 61.99 61.99 1.0K
13:20 61.90 61.90 61.87 61.87 0.9K
13:24 61.87 61.87 61.87 61.87 0.8K
13:26 61.88 61.88 61.88 61.88 0.9K
13:27 61.89 61.89 61.89 61.89 0.6K
13:29 61.89 61.89 61.89 61.89 1.4K
13:30 61.89 61.93 61.89 61.93 1.3K
13:32 61.98 61.98 61.98 61.98 1.1K
13:36 62.02 62.02 62.02 62.02 0.8K
13:37 62.06 62.06 62.06 62.06 0.2K
13:38 62.06 62.06 62.06 62.06 0.4K
13:39 62.06 62.06 62.06 62.06 0.2K
13:40 62.08 62.08 62.08 62.08 0.3K
13:43 62.06 62.06 62.04 62.04 3.7K
13:44 62.02 62.02 62.02 62.02 0.5K
13:46 61.99 61.99 61.93 61.93 0.9K
13:47 61.94 61.94 61.94 61.94 0.8K
13:49 61.94 61.94 61.94 61.94 0.3K
13:51 61.94 61.94 61.94 61.94 0.7K
13:52 61.96 61.96 61.96 61.96 1.7K
13:53 61.98 61.98 61.98 61.98 1.1K
13:55 61.95 61.95 61.95 61.95 0.7K
13:58 61.97 61.97 61.97 61.97 0.9K
13:59 61.97 61.97 61.97 61.97 0.9K
14:01 61.94 61.94 61.94 61.94 1.9K
14:03 61.94 61.94 61.94 61.94 1.3K
14:04 61.93 61.93 61.93 61.93 0.4K
14:06 61.98 61.98 61.98 61.98 1.0K
14:07 61.95 61.95 61.91 61.91 2.7K
14:11 61.89 61.89 61.88 61.88 1.3K
14:12 61.87 61.87 61.87 61.87 0.6K
14:14 61.86 61.86 61.86 61.86 0.5K
14:15 61.82 61.82 61.82 61.82 0.3K
14:16 61.81 61.86 61.80 61.86 2.4K
14:17 61.87 61.87 61.87 61.87 0.6K
14:18 61.86 61.86 61.86 61.86 1.0K
14:21 61.86 61.86 61.86 61.86 1.6K
14:23 61.97 61.97 61.96 61.96 1.2K
14:25 61.96 61.96 61.96 61.96 1.1K
14:27 61.93 61.93 61.90 61.90 2.4K
14:31 61.83 61.83 61.83 61.83 0.2K
14:32 61.86 61.86 61.86 61.86 0.2K
14:33 61.75 61.78 61.75 61.78 4.2K
14:34 61.81 61.81 61.81 61.81 0.8K
14:36 61.81 61.81 61.81 61.81 1.7K
14:42 61.91 61.91 61.91 61.91 0.7K
14:45 61.90 61.90 61.88 61.88 4.5K
14:48 61.91 61.91 61.91 61.91 0.9K
14:51 61.91 61.91 61.91 61.91 2.8K
14:52 61.93 61.96 61.93 61.96 1.2K
14:53 61.98 61.98 61.97 61.97 1.3K
14:56 61.96 61.96 61.91 61.92 9.4K
14:59 61.92 61.92 61.92 61.92 1.5K
15:00 61.96 61.96 61.96 61.96 1.5K
15:01 61.97 61.97 61.96 61.96 3.4K
15:02 61.92 61.95 61.91 61.95 5.6K
15:05 61.97 61.97 61.97 61.97 0.1K
15:06 61.95 61.97 61.95 61.97 0.6K
15:07 61.98 61.98 61.98 61.98 2.2K
15:10 61.90 61.90 61.90 61.90 2.0K
15:13 61.89 61.89 61.87 61.87 1.9K
15:15 61.89 61.89 61.89 61.89 0.1K
15:16 61.92 61.92 61.83 61.83 7.0K
15:17 61.85 61.85 61.83 61.84 0.6K
15:18 61.85 61.85 61.85 61.85 1.1K
15:21 61.84 61.84 61.82 61.82 2.1K
15:22 61.79 61.81 61.79 61.81 2.6K
15:23 61.83 61.83 61.83 61.83 1.8K
15:24 61.84 61.84 61.84 61.84 0.6K
15:25 61.86 61.86 61.82 61.82 4.3K
15:26 61.82 61.82 61.82 61.82 0.6K
15:27 61.82 61.82 61.82 61.82 0.6K
15:28 61.83 61.87 61.83 61.87 2.8K
15:29 61.85 61.85 61.81 61.83 6.2K
15:30 61.85 61.85 61.85 61.85 0.8K
15:31 61.82 61.82 61.80 61.80 1.1K
15:32 61.83 61.83 61.83 61.83 2.0K
15:34 61.82 61.82 61.77 61.77 2.1K
15:35 61.74 61.74 61.72 61.72 2.5K
15:36 61.72 61.73 61.72 61.72 1.6K
15:37 61.74 61.76 61.74 61.76 2.7K
15:38 61.76 61.77 61.76 61.76 5.9K
15:40 61.79 61.79 61.78 61.78 2.4K
15:41 61.77 61.77 61.77 61.77 1.6K
15:42 61.79 61.79 61.79 61.79 0.9K
15:43 61.79 61.79 61.79 61.79 7.5K
15:44 61.77 61.77 61.77 61.77 1.9K
15:46 61.76 61.76 61.71 61.71 4.5K
15:47 61.70 61.71 61.70 61.71 2.3K
15:48 61.72 61.72 61.72 61.72 3.3K
15:49 61.72 61.75 61.72 61.74 5.7K
15:50 61.72 61.72 61.71 61.71 5.1K
15:51 61.69 61.74 61.69 61.72 4.5K
15:52 61.74 61.77 61.74 61.77 3.0K
15:54 61.78 61.79 61.76 61.79 3.6K
15:55 61.81 61.81 61.77 61.78 6.8K
15:56 61.79 61.79 61.75 61.75 3.9K
15:57 61.75 61.75 61.67 61.69 5.0K
15:58 61.68 61.74 61.68 61.72 11.7K
15:59 61.76 61.77 61.71 61.73 111.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available