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 60.28 60.28 60.28 60.28 4.5K
09:31 60.13 60.13 60.13 60.13 0.8K
09:37 60.50 60.50 60.50 60.50 0.1K
09:42 60.55 60.55 60.55 60.55 0.8K
09:45 60.60 60.60 60.60 60.60 1.4K
09:46 60.56 60.56 60.56 60.56 0.7K
09:47 60.66 60.66 60.66 60.66 0.3K
09:48 60.66 60.66 60.66 60.66 0.4K
09:51 60.66 60.66 60.61 60.61 2.5K
09:56 60.53 60.53 60.43 60.43 1.8K
10:02 60.52 60.52 60.52 60.52 0.3K
10:03 60.62 60.62 60.59 60.59 2.1K
10:05 60.53 60.53 60.50 60.50 0.7K
10:06 60.58 60.58 60.58 60.58 0.4K
10:07 60.57 60.57 60.57 60.57 1.1K
10:09 60.49 60.49 60.49 60.49 0.6K
10:10 60.55 60.55 60.53 60.53 0.9K
10:12 60.52 60.52 60.49 60.49 0.6K
10:14 60.49 60.50 60.49 60.50 1.6K
10:17 60.46 60.46 60.43 60.43 1.9K
10:21 60.50 60.50 60.50 60.50 0.1K
10:22 60.50 60.50 60.50 60.50 0.5K
10:23 60.54 60.54 60.54 60.54 2.2K
10:28 60.66 60.66 60.66 60.66 0.6K
10:29 60.60 60.62 60.57 60.57 1.0K
10:30 60.53 60.53 60.53 60.53 0.4K
10:31 60.54 60.62 60.54 60.62 1.3K
10:33 60.52 60.52 60.52 60.52 0.5K
10:34 60.50 60.50 60.50 60.50 2.3K
10:39 60.49 60.49 60.49 60.49 1.0K
10:40 60.43 60.43 60.43 60.43 1.3K
10:43 60.38 60.38 60.38 60.38 1.1K
10:48 60.30 60.30 60.30 60.30 0.3K
10:49 60.30 60.30 60.30 60.30 0.4K
10:51 60.36 60.38 60.36 60.37 1.1K
10:52 60.39 60.39 60.39 60.39 1.5K
10:56 60.40 60.41 60.40 60.41 3.3K
10:57 60.43 60.45 60.43 60.45 1.2K
10:58 60.45 60.45 60.45 60.45 0.6K
10:59 60.38 60.40 60.38 60.40 1.6K
11:04 60.43 60.43 60.43 60.43 0.5K
11:05 60.44 60.44 60.44 60.44 1.1K
11:06 60.45 60.45 60.43 60.43 0.6K
11:07 60.38 60.38 60.38 60.38 0.8K
11:09 60.35 60.35 60.35 60.35 0.8K
11:10 60.34 60.34 60.34 60.34 0.7K
11:11 60.33 60.33 60.33 60.33 0.5K
11:13 60.30 60.30 60.30 60.30 0.8K
11:16 60.37 60.37 60.37 60.37 0.7K
11:18 60.36 60.36 60.36 60.36 0.2K
11:19 60.34 60.34 60.34 60.34 0.8K
11:21 60.32 60.32 60.28 60.28 0.9K
11:23 60.29 60.29 60.29 60.29 0.9K
11:26 60.33 60.33 60.33 60.33 0.6K
11:32 60.28 60.28 60.28 60.28 2.2K
11:33 60.25 60.27 60.25 60.27 1.4K
11:34 60.26 60.26 60.26 60.26 0.3K
11:35 60.22 60.22 60.22 60.22 1.0K
11:38 60.24 60.24 60.24 60.24 0.5K
11:43 60.26 60.26 60.26 60.26 0.5K
11:44 60.34 60.34 60.27 60.27 1.4K
11:50 60.25 60.26 60.23 60.23 2.7K
11:53 60.27 60.27 60.27 60.27 4.2K
11:57 60.34 60.34 60.34 60.34 0.7K
12:00 60.30 60.30 60.30 60.30 0.2K
12:01 60.25 60.25 60.23 60.23 2.5K
12:03 60.25 60.25 60.25 60.25 0.3K
12:05 60.25 60.25 60.25 60.25 0.2K
12:08 60.26 60.26 60.26 60.26 0.2K
12:09 60.27 60.29 60.27 60.29 0.3K
12:10 60.24 60.24 60.24 60.24 0.9K
12:11 60.20 60.24 60.20 60.24 0.7K
12:12 60.27 60.27 60.27 60.27 0.3K
12:13 60.24 60.24 60.24 60.24 0.8K
12:14 60.29 60.29 60.29 60.29 1.5K
12:16 60.21 60.21 60.21 60.21 0.3K
12:17 60.24 60.24 60.24 60.24 0.4K
12:19 60.18 60.18 60.18 60.18 0.6K
12:20 60.17 60.17 60.12 60.12 1.1K
12:21 60.13 60.18 60.13 60.18 26.0K
12:22 60.18 60.18 60.18 60.18 0.3K
12:24 60.22 60.22 60.21 60.21 1.5K
12:25 60.22 60.22 60.22 60.22 0.2K
12:26 60.22 60.37 60.22 60.37 1.8K
12:27 60.33 60.33 60.33 60.33 0.5K
12:28 60.32 60.32 60.32 60.32 0.7K
12:29 60.32 60.32 60.32 60.32 0.7K
12:31 60.32 60.32 60.32 60.32 0.2K
12:32 60.33 60.33 60.33 60.33 0.7K
12:33 60.33 60.33 60.33 60.33 0.2K
12:34 60.29 60.29 60.27 60.27 0.4K
12:35 60.32 60.32 60.32 60.32 0.5K
12:36 60.28 60.28 60.28 60.28 1.1K
12:37 60.25 60.25 60.25 60.25 0.1K
12:38 60.28 60.29 60.26 60.29 1.5K
12:40 60.29 60.29 60.26 60.26 1.5K
12:48 60.25 60.25 60.25 60.25 1.2K
12:50 60.25 60.25 60.21 60.21 1.6K
12:54 60.25 60.25 60.25 60.25 1.1K
12:55 60.25 60.25 60.25 60.25 1.1K
12:58 60.28 60.28 60.28 60.28 0.9K
12:59 60.31 60.31 60.31 60.31 1.4K
13:00 60.27 60.27 60.27 60.27 0.6K
13:02 60.28 60.28 60.28 60.28 1.1K
13:03 60.30 60.34 60.30 60.34 2.1K
13:06 60.34 60.35 60.34 60.35 0.6K
13:07 60.38 60.38 60.38 60.38 1.3K
13:12 60.38 60.42 60.38 60.42 1.6K
13:13 60.42 60.43 60.42 60.43 1.8K
13:17 60.36 60.36 60.36 60.36 3.3K
13:19 60.27 60.27 60.26 60.26 1.7K
13:23 60.21 60.24 60.21 60.22 0.5K
13:24 60.22 60.23 60.22 60.23 1.1K
13:26 60.21 60.21 60.21 60.21 0.8K
13:30 60.21 60.21 60.21 60.21 2.5K
13:36 60.17 60.17 60.17 60.17 0.5K
13:37 60.13 60.13 60.12 60.12 1.0K
13:38 60.09 60.12 60.09 60.12 2.6K
13:39 60.13 60.13 60.13 60.13 0.3K
13:40 60.14 60.14 60.14 60.14 1.5K
13:43 60.12 60.12 60.12 60.12 0.8K
13:44 60.09 60.09 60.07 60.07 0.6K
13:45 60.04 60.04 60.04 60.04 0.8K
13:47 60.04 60.04 60.04 60.04 1.1K
13:51 59.98 59.98 59.98 59.98 0.5K
13:52 59.97 59.98 59.97 59.98 0.5K
13:53 59.97 59.98 59.97 59.98 3.1K
13:59 60.05 60.05 60.05 60.05 2.3K
14:01 59.98 59.98 59.98 59.98 1.4K
14:06 59.93 59.93 59.93 59.93 1.8K
14:08 59.97 59.97 59.97 59.97 0.1K
14:09 59.96 59.97 59.96 59.97 0.9K
14:11 59.94 59.95 59.94 59.95 0.9K
14:12 59.93 59.93 59.93 59.93 0.7K
14:13 59.95 59.97 59.95 59.97 1.9K
14:16 60.01 60.01 60.01 60.01 0.4K
14:17 60.02 60.03 60.02 60.03 1.2K
14:19 60.03 60.03 60.03 60.03 0.6K
14:21 60.05 60.05 60.05 60.05 0.4K
14:22 60.06 60.10 60.06 60.10 0.9K
14:23 60.06 60.06 60.06 60.06 1.3K
14:25 60.07 60.07 60.07 60.07 1.8K
14:26 60.09 60.09 60.09 60.09 0.7K
14:29 60.13 60.13 60.09 60.09 1.9K
14:30 60.04 60.04 60.04 60.04 2.9K
14:34 60.07 60.07 60.07 60.07 0.4K
14:35 60.06 60.06 60.06 60.06 0.6K
14:36 60.09 60.09 60.09 60.09 1.5K
14:39 60.13 60.13 60.13 60.13 1.2K
14:40 60.14 60.14 60.14 60.14 2.3K
14:43 60.17 60.17 60.17 60.17 0.9K
14:44 60.17 60.17 60.16 60.16 0.6K
14:45 60.15 60.15 60.15 60.15 1.5K
14:48 60.23 60.23 60.23 60.23 1.0K
14:49 60.22 60.22 60.22 60.22 0.5K
14:50 60.21 60.21 60.21 60.21 1.3K
14:52 60.23 60.23 60.23 60.23 1.2K
14:53 60.20 60.20 60.20 60.20 1.2K
14:54 60.19 60.21 60.18 60.21 5.1K
14:55 60.16 60.17 60.16 60.17 1.2K
14:56 60.17 60.18 60.17 60.18 2.6K
15:00 60.21 60.21 60.21 60.21 0.4K
15:01 60.24 60.24 60.24 60.24 1.1K
15:02 60.28 60.28 60.28 60.28 0.3K
15:03 60.25 60.26 60.25 60.26 1.9K
15:04 60.27 60.27 60.27 60.27 0.5K
15:06 60.30 60.30 60.30 60.30 0.9K
15:07 60.28 60.28 60.28 60.28 1.5K
15:08 60.27 60.27 60.27 60.27 1.1K
15:09 60.29 60.29 60.29 60.29 0.6K
15:10 60.27 60.27 60.24 60.24 1.9K
15:11 60.25 60.26 60.25 60.26 1.5K
15:13 60.26 60.26 60.26 60.26 0.9K
15:15 60.28 60.28 60.27 60.28 1.0K
15:17 60.24 60.24 60.24 60.24 1.8K
15:19 60.24 60.25 60.24 60.25 1.1K
15:20 60.24 60.24 60.24 60.24 0.7K
15:21 60.28 60.28 60.26 60.26 4.2K
15:22 60.28 60.28 60.28 60.28 1.3K
15:23 60.33 60.33 60.32 60.32 3.3K
15:26 60.35 60.35 60.34 60.34 0.8K
15:27 60.34 60.34 60.34 60.34 0.6K
15:28 60.36 60.36 60.34 60.34 2.8K
15:29 60.37 60.37 60.35 60.35 2.3K
15:30 60.35 60.37 60.35 60.37 0.7K
15:31 60.37 60.37 60.37 60.37 0.5K
15:32 60.33 60.33 60.29 60.29 4.2K
15:33 60.32 60.32 60.32 60.32 1.9K
15:34 60.33 60.33 60.33 60.33 0.3K
15:35 60.29 60.29 60.29 60.29 1.2K
15:36 60.31 60.31 60.31 60.31 1.6K
15:37 60.32 60.32 60.27 60.27 3.7K
15:39 60.25 60.25 60.21 60.21 2.2K
15:41 60.21 60.21 60.19 60.20 1.7K
15:42 60.20 60.20 60.17 60.18 2.2K
15:43 60.15 60.18 60.15 60.18 2.8K
15:44 60.18 60.19 60.18 60.19 1.7K
15:45 60.18 60.19 60.15 60.15 2.2K
15:46 60.16 60.18 60.16 60.18 2.7K
15:48 60.20 60.20 60.20 60.20 1.7K
15:49 60.19 60.21 60.19 60.21 4.9K
15:50 60.17 60.18 60.12 60.18 6.8K
15:51 60.19 60.19 60.16 60.16 2.8K
15:52 60.18 60.18 60.15 60.15 3.6K
15:53 60.14 60.16 60.14 60.16 3.0K
15:54 60.19 60.21 60.19 60.20 4.3K
15:55 60.20 60.20 60.13 60.13 10.2K
15:56 60.15 60.21 60.15 60.21 5.5K
15:57 60.20 60.28 60.19 60.26 10.7K
15:58 60.25 60.25 60.19 60.19 12.6K
15:59 60.20 60.22 60.17 60.21 149.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available