Kemper

KMPR
🏛️ usa →
50.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.54 48.64 48.50 48.64 25.9K
09:31 48.61 48.61 48.51 48.51 2.2K
09:32 48.57 48.64 48.57 48.61 2.4K
09:33 48.86 48.94 48.86 48.94 8.8K
09:34 48.96 49.00 48.96 49.00 5.4K
09:35 49.10 49.10 48.93 48.97 4.8K
09:37 49.17 49.17 49.17 49.17 0.6K
09:38 49.15 49.15 49.11 49.11 1.6K
09:39 49.10 49.10 49.10 49.10 0.7K
09:40 49.10 49.22 49.10 49.22 3.2K
09:41 49.37 49.37 49.37 49.37 4.0K
09:42 49.37 49.37 49.29 49.29 2.1K
09:43 49.26 49.29 49.26 49.29 2.8K
09:44 49.26 49.55 49.26 49.37 2.8K
09:45 49.27 49.37 49.23 49.23 8.2K
09:46 49.20 49.20 49.09 49.09 2.5K
09:48 48.89 48.89 48.89 48.89 1.4K
09:49 48.88 48.88 48.85 48.85 1.4K
09:51 48.89 48.91 48.89 48.91 3.1K
09:52 48.97 49.04 48.97 49.04 3.2K
09:53 49.08 49.08 49.08 49.08 0.3K
09:54 49.09 49.09 48.99 48.99 8.8K
09:55 48.99 49.12 48.99 49.09 3.3K
09:56 49.16 49.25 49.16 49.20 2.2K
09:57 49.21 49.21 49.07 49.07 4.1K
09:58 49.11 49.13 49.11 49.13 1.4K
09:59 49.13 49.15 49.13 49.15 4.0K
10:00 49.17 49.20 49.17 49.20 5.3K
10:03 49.16 49.20 49.14 49.14 4.9K
10:04 49.13 49.13 49.13 49.13 2.1K
10:05 49.05 49.19 49.05 49.19 5.6K
10:06 49.17 49.21 49.14 49.21 1.7K
10:07 49.27 49.35 49.27 49.30 11.0K
10:08 49.31 49.31 49.29 49.29 20.0K
10:09 49.30 49.43 49.30 49.43 11.7K
10:10 49.48 49.51 49.43 49.43 5.9K
10:11 49.41 49.46 49.41 49.46 4.0K
10:12 49.45 49.46 49.36 49.36 4.0K
10:13 49.40 49.40 49.38 49.38 2.6K
10:14 49.38 49.38 49.35 49.35 7.3K
10:15 49.33 49.35 49.32 49.34 6.6K
10:16 49.34 49.36 49.34 49.34 11.7K
10:17 49.34 49.41 49.34 49.38 17.1K
10:18 49.40 49.40 49.40 49.40 1.9K
10:19 49.40 49.42 49.37 49.37 18.8K
10:20 49.39 49.39 49.33 49.33 2.4K
10:21 49.33 49.33 49.26 49.26 18.9K
10:22 49.26 49.27 49.26 49.26 3.2K
10:23 49.26 49.31 49.26 49.31 45.8K
10:24 49.32 49.33 49.32 49.33 0.6K
10:25 49.33 49.35 49.33 49.35 4.7K
10:26 49.29 49.32 49.29 49.32 7.2K
10:27 49.31 49.33 49.31 49.33 0.7K
10:28 49.32 49.33 49.26 49.28 31.4K
10:29 49.30 49.30 49.30 49.30 0.6K
10:30 49.23 49.24 49.23 49.24 3.4K
10:31 49.25 49.27 49.22 49.27 1.4K
10:32 49.27 49.27 49.23 49.23 4.5K
10:33 49.23 49.23 49.13 49.13 8.0K
10:34 49.14 49.15 49.14 49.15 3.8K
10:35 49.15 49.18 49.15 49.18 0.5K
10:36 49.14 49.14 49.14 49.14 5.5K
10:38 49.09 49.09 49.08 49.08 2.5K
10:39 48.93 48.99 48.93 48.99 5.8K
10:40 49.03 49.07 49.03 49.07 5.1K
10:43 49.16 49.16 49.16 49.16 3.2K
10:44 49.17 49.28 49.17 49.19 32.9K
10:45 49.16 49.16 49.16 49.16 0.7K
10:46 49.21 49.21 49.15 49.18 2.9K
10:47 49.32 49.38 49.32 49.35 16.2K
10:48 49.33 49.33 49.31 49.32 5.1K
10:49 49.32 49.33 49.26 49.28 5.2K
10:50 49.26 49.26 49.26 49.26 1.5K
10:51 49.30 49.32 49.30 49.32 3.7K
10:52 49.37 49.44 49.37 49.42 10.2K
10:53 49.45 49.46 49.36 49.37 7.3K
10:57 49.35 49.47 49.35 49.43 8.3K
10:59 49.46 49.46 49.46 49.46 3.0K
11:00 49.46 49.46 49.42 49.42 2.3K
11:01 49.42 49.42 49.42 49.42 0.7K
11:02 49.42 49.48 49.42 49.48 13.5K
11:03 49.46 49.46 49.46 49.46 0.3K
11:04 49.46 49.58 49.46 49.58 41.2K
11:05 49.61 49.64 49.61 49.63 4.5K
11:06 49.64 49.64 49.61 49.61 5.5K
11:07 49.60 49.63 49.60 49.62 1.5K
11:08 49.63 49.66 49.63 49.66 2.6K
11:09 49.75 49.91 49.74 49.91 21.1K
11:10 49.97 50.11 49.94 49.96 35.4K
11:11 50.03 50.03 50.03 50.03 2.5K
11:12 49.93 50.02 49.93 50.02 3.5K
11:13 50.00 50.00 49.93 49.93 6.3K
11:14 49.86 49.86 49.82 49.82 3.1K
11:15 49.82 49.82 49.82 49.82 1.7K
11:16 49.82 49.85 49.82 49.85 6.9K
11:17 49.84 49.84 49.84 49.84 0.9K
11:18 49.87 49.88 49.87 49.88 1.5K
11:19 49.92 49.93 49.90 49.90 3.8K
11:20 49.94 49.94 49.94 49.94 0.4K
11:21 49.91 49.91 49.91 49.91 0.8K
11:22 49.95 49.98 49.95 49.98 5.2K
11:23 49.91 49.92 49.91 49.92 4.7K
11:24 49.89 49.90 49.88 49.90 2.7K
11:25 49.89 49.90 49.89 49.90 2.2K
11:26 49.89 49.89 49.81 49.81 4.9K
11:27 49.80 49.81 49.73 49.75 6.0K
11:28 49.77 49.79 49.76 49.76 3.9K
11:29 49.77 49.77 49.77 49.77 7.3K
11:30 49.77 49.77 49.76 49.77 4.0K
11:31 49.76 49.87 49.76 49.87 7.7K
11:32 49.84 49.84 49.84 49.84 2.5K
11:33 49.81 49.81 49.77 49.77 4.7K
11:36 49.75 49.75 49.75 49.75 1.0K
11:37 49.75 49.94 49.75 49.94 5.0K
11:38 49.93 49.96 49.93 49.96 3.7K
11:39 49.93 49.93 49.85 49.85 6.7K
11:40 49.82 49.82 49.82 49.82 1.2K
11:41 49.82 49.82 49.82 49.82 0.6K
11:42 49.83 49.87 49.83 49.87 4.3K
11:43 49.87 49.88 49.85 49.85 5.1K
11:46 49.82 49.82 49.76 49.82 9.0K
11:47 49.81 49.81 49.76 49.78 1.9K
11:48 49.81 49.81 49.81 49.81 1.0K
11:49 49.80 49.80 49.80 49.80 0.7K
11:50 49.81 49.85 49.81 49.85 4.1K
11:51 49.79 49.79 49.79 49.79 2.7K
11:52 49.80 49.80 49.80 49.80 1.8K
11:54 49.82 49.82 49.76 49.77 7.0K
11:55 49.77 49.77 49.77 49.77 1.2K
11:57 49.78 49.78 49.78 49.78 1.7K
11:58 49.72 49.72 49.69 49.69 6.0K
11:59 49.69 49.69 49.66 49.69 1.4K
12:00 49.65 49.65 49.65 49.65 1.1K
12:02 49.65 49.65 49.60 49.60 6.1K
12:03 49.61 49.61 49.61 49.61 1.2K
12:04 49.63 49.63 49.63 49.63 2.5K
12:05 49.64 49.64 49.64 49.64 0.5K
12:06 49.66 49.68 49.65 49.66 6.8K
12:07 49.70 49.73 49.70 49.73 4.2K
12:08 49.77 49.77 49.77 49.77 2.2K
12:10 49.82 49.86 49.82 49.82 2.5K
12:12 49.90 49.90 49.90 49.90 0.7K
12:13 49.90 49.90 49.89 49.89 6.8K
12:14 49.88 49.88 49.88 49.88 0.1K
12:15 49.90 49.95 49.90 49.93 3.7K
12:16 49.91 49.91 49.90 49.90 5.9K
12:17 49.91 49.91 49.91 49.91 3.6K
12:20 49.92 49.92 49.92 49.92 0.5K
12:21 49.93 49.94 49.90 49.90 7.1K
12:22 49.90 49.90 49.90 49.90 1.4K
12:23 49.91 49.91 49.91 49.91 2.4K
12:24 49.92 49.92 49.92 49.92 0.4K
12:25 49.92 49.92 49.92 49.92 1.9K
12:26 49.92 49.92 49.92 49.92 1.0K
12:27 49.93 49.93 49.93 49.93 6.6K
12:28 49.92 49.92 49.92 49.92 1.7K
12:29 49.92 50.02 49.91 50.02 20.6K
12:30 49.91 49.92 49.91 49.92 2.5K
12:31 49.95 50.02 49.95 49.97 11.3K
12:32 49.97 49.97 49.97 49.97 0.6K
12:33 49.97 49.97 49.96 49.96 2.0K
12:34 49.96 49.96 49.96 49.96 0.6K
12:35 49.94 49.95 49.94 49.95 5.9K
12:38 49.94 49.94 49.91 49.91 5.6K
12:39 49.91 49.92 49.91 49.91 2.0K
12:40 49.92 49.92 49.90 49.90 8.3K
12:41 49.90 49.90 49.80 49.82 10.9K
12:42 49.77 49.79 49.72 49.72 11.5K
12:43 49.71 50.12 49.71 50.12 136.2K
12:44 50.16 50.29 50.16 50.17 9.0K
12:45 50.18 50.20 50.15 50.16 11.4K
12:46 50.27 50.27 50.17 50.17 7.8K
12:47 50.15 50.19 50.14 50.16 3.0K
12:48 50.16 50.18 50.16 50.17 7.7K
12:49 50.14 50.14 50.14 50.14 0.5K
12:50 50.10 50.26 50.10 50.26 9.4K
12:51 50.30 50.34 50.30 50.34 1.1K
12:52 50.30 50.41 50.30 50.41 1.3K
12:53 50.36 50.41 50.36 50.41 2.6K
12:54 50.36 50.46 50.36 50.46 2.8K
12:55 50.41 50.42 50.41 50.42 4.8K
12:56 50.41 50.41 50.41 50.41 3.8K
12:57 50.38 50.38 50.38 50.38 1.7K
12:58 50.35 50.36 50.35 50.35 7.4K
12:59 50.37 50.37 50.36 50.36 3.7K
13:00 50.36 50.36 50.34 50.36 1.0K
13:01 50.38 50.42 50.36 50.36 10.3K
13:02 50.32 50.32 50.22 50.22 3.6K
13:03 50.22 50.25 50.22 50.22 1.3K
13:04 50.18 50.22 50.18 50.22 4.2K
13:05 50.19 50.29 50.19 50.29 5.0K
13:06 50.33 50.33 50.25 50.25 8.7K
13:07 50.23 50.28 50.23 50.28 0.8K
13:08 50.21 50.21 50.21 50.21 2.1K
13:09 50.21 50.32 50.21 50.32 6.3K
13:10 50.33 50.33 50.33 50.33 1.0K
13:11 50.37 50.37 50.37 50.37 0.4K
13:12 50.37 50.37 50.37 50.37 1.8K
13:13 50.37 50.40 50.37 50.40 3.2K
13:14 50.39 50.39 50.35 50.35 3.7K
13:15 50.37 50.37 50.37 50.37 0.7K
13:16 50.37 50.40 50.35 50.35 2.7K
13:17 50.35 50.38 50.35 50.38 2.2K
13:18 50.39 50.44 50.39 50.44 4.1K
13:19 50.45 50.47 50.41 50.41 5.6K
13:20 50.43 50.45 50.43 50.45 1.9K
13:21 50.51 50.51 50.51 50.51 2.4K
13:22 50.55 50.55 50.53 50.54 6.4K
13:23 50.52 50.52 50.52 50.52 0.5K
13:24 50.53 50.53 50.52 50.52 2.1K
13:25 50.51 50.51 50.51 50.51 1.6K
13:26 50.53 50.53 50.51 50.51 0.8K
13:27 50.48 50.51 50.48 50.51 2.7K
13:28 50.49 50.49 50.49 50.49 0.6K
13:29 50.52 50.53 50.46 50.46 6.4K
13:30 50.48 50.48 50.48 50.48 1.5K
13:31 50.43 50.43 50.41 50.41 4.0K
13:32 50.41 50.41 50.37 50.37 4.0K
13:33 50.34 50.41 50.31 50.41 10.7K
13:34 50.44 50.44 50.44 50.44 0.9K
13:35 50.44 50.48 50.44 50.46 3.9K
13:36 50.42 50.42 50.36 50.38 2.8K
13:37 50.33 50.33 50.29 50.29 6.4K
13:38 50.26 50.26 50.24 50.24 0.7K
13:39 50.21 50.21 50.17 50.17 2.0K
13:40 50.16 50.16 50.10 50.10 14.3K
13:41 50.10 50.10 50.00 50.00 22.0K
13:42 50.00 50.06 49.97 50.06 8.0K
13:43 50.07 50.07 50.00 50.00 1.7K
13:44 49.92 49.92 49.92 49.92 0.4K
13:45 49.88 49.88 49.84 49.84 1.8K
13:46 49.79 49.79 49.79 49.79 1.7K
13:47 49.74 49.74 49.74 49.74 2.5K
13:49 49.69 49.69 49.69 49.69 6.9K
13:50 49.57 49.57 49.55 49.56 2.9K
13:51 49.54 49.54 49.53 49.54 2.5K
13:52 49.54 49.63 49.54 49.61 3.1K
13:53 49.61 49.62 49.61 49.62 1.8K
13:54 49.59 49.63 49.59 49.61 2.2K
13:55 49.59 49.59 49.57 49.58 2.2K
13:56 49.58 49.73 49.58 49.73 7.9K
13:57 49.70 49.72 49.70 49.72 2.1K
13:58 49.70 49.70 49.70 49.70 0.7K
13:59 49.70 49.74 49.70 49.74 0.5K
14:00 49.73 49.75 49.71 49.71 3.5K
14:01 49.69 49.71 49.69 49.69 2.0K
14:02 49.71 49.72 49.69 49.69 18.7K
14:03 49.68 49.74 49.66 49.73 4.5K
14:04 49.73 49.79 49.73 49.74 5.7K
14:05 49.71 49.74 49.71 49.74 1.2K
14:06 49.71 49.71 49.70 49.70 0.3K
14:07 49.70 49.70 49.69 49.69 1.3K
14:08 49.70 49.70 49.64 49.65 13.9K
14:09 49.64 49.64 49.62 49.62 1.2K
14:10 49.63 49.64 49.63 49.64 0.8K
14:12 49.61 49.71 49.61 49.71 10.3K
14:13 49.69 49.69 49.69 49.69 1.2K
14:14 49.70 49.70 49.68 49.68 2.8K
14:15 49.68 49.68 49.68 49.68 1.1K
14:16 49.68 49.69 49.68 49.69 4.2K
14:17 49.68 49.68 49.68 49.68 1.3K
14:18 49.69 49.69 49.69 49.69 2.5K
14:19 49.69 49.70 49.68 49.68 2.5K
14:20 49.68 49.68 49.68 49.68 1.0K
14:21 49.68 49.75 49.67 49.75 11.1K
14:22 49.75 49.79 49.75 49.79 3.0K
14:23 49.80 49.80 49.80 49.80 2.2K
14:24 49.80 49.86 49.79 49.86 4.9K
14:25 49.84 49.84 49.81 49.81 4.2K
14:26 49.80 49.81 49.80 49.81 0.9K
14:27 49.79 49.79 49.79 49.79 0.9K
14:28 49.79 49.79 49.79 49.79 1.0K
14:29 49.81 49.81 49.81 49.81 3.8K
14:30 49.80 49.81 49.80 49.80 8.7K
14:31 49.81 49.86 49.81 49.86 3.3K
14:32 49.86 49.86 49.86 49.86 1.6K
14:33 49.84 49.84 49.81 49.81 3.5K
14:34 49.83 49.87 49.83 49.85 4.7K
14:35 49.86 49.88 49.86 49.88 2.4K
14:36 49.89 49.90 49.89 49.90 0.8K
14:37 49.93 49.93 49.92 49.92 7.1K
14:38 49.91 49.91 49.91 49.91 1.7K
14:39 49.94 49.94 49.94 49.94 2.0K
14:40 49.95 50.00 49.95 50.00 2.8K
14:41 50.02 50.02 50.02 50.02 0.3K
14:42 50.00 50.01 49.99 50.00 3.9K
14:43 50.00 50.00 50.00 50.00 5.4K
14:44 50.01 50.01 50.01 50.01 1.1K
14:45 50.02 50.09 49.95 49.95 24.7K
14:46 49.95 49.95 49.95 49.95 2.3K
14:47 49.96 49.96 49.96 49.96 1.0K
14:48 49.95 49.99 49.92 49.97 23.1K
14:49 49.93 49.93 49.93 49.93 3.2K
14:51 49.92 49.96 49.92 49.96 5.5K
14:52 49.96 49.99 49.96 49.99 3.3K
14:54 50.00 50.00 49.98 49.98 4.0K
14:55 49.98 49.98 49.98 49.98 0.4K
14:56 49.97 49.97 49.97 49.97 0.8K
14:57 49.97 49.99 49.97 49.99 3.9K
14:58 49.99 49.99 49.98 49.99 2.9K
14:59 49.99 49.99 49.98 49.98 2.7K
15:00 49.97 49.97 49.97 49.97 0.7K
15:01 49.98 49.98 49.98 49.98 0.6K
15:02 49.98 49.99 49.97 49.97 9.1K
15:03 49.97 49.97 49.97 49.97 2.1K
15:04 49.97 49.97 49.96 49.96 3.7K
15:05 49.95 49.96 49.93 49.93 15.1K
15:06 49.93 49.93 49.93 49.93 3.9K
15:07 49.93 49.97 49.93 49.94 11.2K
15:08 49.94 49.94 49.94 49.94 1.0K
15:09 49.94 49.94 49.94 49.94 0.8K
15:10 49.93 49.95 49.89 49.95 18.0K
15:11 49.95 49.95 49.93 49.94 4.4K
15:12 49.97 49.98 49.97 49.98 2.7K
15:13 49.97 49.97 49.97 49.97 4.2K
15:14 49.97 49.97 49.95 49.95 2.6K
15:15 49.94 49.94 49.94 49.94 5.9K
15:16 49.93 49.94 49.93 49.94 1.3K
15:17 49.94 49.95 49.94 49.95 4.7K
15:18 49.94 49.95 49.94 49.94 2.5K
15:19 49.97 49.98 49.97 49.97 23.4K
15:20 49.97 50.06 49.97 50.04 7.8K
15:21 50.04 50.04 50.03 50.04 3.3K
15:22 50.03 50.03 50.03 50.03 0.5K
15:23 50.03 50.03 50.03 50.03 3.4K
15:24 50.03 50.03 49.99 49.99 9.3K
15:25 49.99 49.99 49.99 49.99 4.5K
15:26 49.99 50.00 49.99 50.00 2.7K
15:27 50.00 50.00 50.00 50.00 1.1K
15:28 50.00 50.00 49.98 49.98 6.8K
15:29 49.99 50.09 49.99 50.05 17.8K
15:30 50.06 50.07 50.06 50.07 7.3K
15:31 50.07 50.14 50.07 50.13 5.4K
15:32 50.14 50.14 50.12 50.14 5.7K
15:33 50.14 50.14 50.14 50.14 1.2K
15:34 50.13 50.14 50.12 50.14 10.4K
15:35 50.16 50.16 50.15 50.16 2.9K
15:36 50.18 50.24 50.18 50.24 8.5K
15:37 50.23 50.30 50.23 50.30 5.4K
15:38 50.29 50.29 50.28 50.29 5.8K
15:39 50.30 50.36 50.30 50.33 15.8K
15:40 50.33 50.37 50.32 50.37 10.6K
15:41 50.38 50.38 50.35 50.36 6.8K
15:42 50.37 50.40 50.37 50.39 5.8K
15:43 50.40 50.40 50.37 50.38 12.1K
15:44 50.39 50.50 50.35 50.50 16.1K
15:45 50.46 50.54 50.45 50.54 9.8K
15:46 50.52 50.55 50.51 50.55 9.5K
15:47 50.56 50.56 50.56 50.56 5.8K
15:48 50.63 50.64 50.57 50.58 11.5K
15:49 50.57 50.66 50.57 50.66 13.7K
15:50 50.67 50.67 50.55 50.55 17.1K
15:51 50.52 50.53 50.46 50.46 15.8K
15:52 50.45 50.48 50.43 50.43 18.8K
15:53 50.41 50.50 50.40 50.41 16.8K
15:54 50.44 50.49 50.44 50.48 10.9K
15:55 50.45 50.56 50.45 50.56 36.4K
15:56 50.56 50.60 50.56 50.56 26.6K
15:57 50.56 50.59 50.56 50.59 40.1K
15:58 50.59 50.59 50.55 50.56 34.5K
15:59 50.55 50.64 50.50 50.62 428.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available