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 51.25 51.28 51.09 51.09 10.1K
09:33 50.87 50.87 50.87 50.87 0.4K
09:35 51.34 51.68 51.34 51.68 1.0K
09:36 51.69 51.69 51.59 51.59 0.9K
09:37 51.59 51.59 51.59 51.59 3.5K
09:40 51.59 51.59 51.59 51.59 0.4K
09:41 51.66 51.66 51.59 51.62 7.3K
09:42 51.62 51.66 51.62 51.62 1.0K
09:43 51.44 51.49 51.44 51.49 5.4K
09:44 51.33 51.41 51.33 51.41 2.3K
09:48 51.37 51.37 51.37 51.37 0.2K
09:49 51.32 51.32 51.32 51.32 0.8K
09:50 51.32 51.32 51.32 51.32 0.8K
09:51 51.32 51.32 51.32 51.32 105.4K
09:52 51.32 51.42 51.32 51.36 7.4K
09:54 51.34 51.41 51.34 51.40 15.5K
09:55 51.55 51.56 51.46 51.55 4.3K
09:56 51.61 51.66 51.47 51.56 1.3K
09:57 51.56 51.56 51.56 51.56 0.4K
09:58 51.63 51.74 51.63 51.74 3.1K
09:59 51.70 51.76 51.70 51.76 0.7K
10:00 51.76 51.76 51.70 51.70 3.2K
10:01 51.75 51.75 51.75 51.75 0.1K
10:02 51.75 51.75 51.75 51.75 0.8K
10:03 51.76 51.76 51.76 51.76 0.5K
10:04 51.76 51.81 51.76 51.80 7.0K
10:05 51.90 51.90 51.90 51.90 1.5K
10:06 51.90 51.90 51.90 51.90 0.4K
10:07 52.02 52.03 51.95 51.95 5.7K
10:08 51.97 51.97 51.97 51.97 0.7K
10:09 51.98 52.02 51.92 51.92 3.4K
10:10 51.97 51.97 51.92 51.92 0.9K
10:11 51.96 51.96 51.96 51.96 0.5K
10:12 51.90 51.90 51.90 51.90 1.5K
10:13 51.95 51.95 51.95 51.95 1.2K
10:14 51.92 51.92 51.88 51.88 2.7K
10:15 51.91 51.91 51.91 51.91 2.6K
10:17 51.83 51.96 51.83 51.96 3.4K
10:18 51.96 51.96 51.90 51.90 2.5K
10:19 51.90 51.93 51.90 51.93 1.0K
10:20 51.91 51.91 51.91 51.91 1.1K
10:21 51.87 51.87 51.87 51.87 4.1K
10:22 51.88 51.88 51.88 51.88 1.5K
10:23 51.92 51.92 51.92 51.92 2.5K
10:24 51.97 51.97 51.96 51.96 1.8K
10:25 51.98 51.98 51.98 51.98 0.1K
10:26 51.98 51.98 51.98 51.98 0.5K
10:27 52.00 52.03 51.99 51.99 2.9K
10:28 52.00 52.00 52.00 52.00 0.8K
10:30 52.00 52.03 52.00 52.03 3.3K
10:31 51.97 52.01 51.97 52.01 1.8K
10:32 52.01 52.01 51.97 51.97 1.8K
10:33 52.06 52.06 52.01 52.01 1.5K
10:34 52.01 52.01 52.01 52.01 1.8K
10:36 51.98 52.00 51.98 52.00 1.3K
10:37 52.00 52.00 51.97 51.97 2.1K
10:38 51.94 51.99 51.94 51.99 0.8K
10:39 51.94 51.94 51.91 51.91 2.0K
10:40 52.00 52.00 52.00 52.00 0.5K
10:41 52.03 52.04 52.03 52.04 1.2K
10:42 52.06 52.14 52.06 52.09 1.6K
10:43 52.19 52.19 52.19 52.19 0.9K
10:44 52.14 52.18 52.14 52.18 1.9K
10:46 52.17 52.21 52.17 52.20 2.0K
10:47 52.24 52.24 52.19 52.23 5.4K
10:48 52.23 52.23 52.23 52.23 0.2K
10:49 52.26 52.26 52.25 52.25 0.4K
10:50 52.23 52.26 52.23 52.26 0.9K
10:51 52.23 52.29 52.23 52.29 2.5K
10:52 52.29 52.31 52.26 52.31 2.0K
10:53 52.34 52.34 52.34 52.34 0.5K
10:54 52.32 52.32 52.29 52.29 2.1K
10:55 52.24 52.24 52.24 52.24 1.8K
10:56 52.24 52.26 52.22 52.22 3.3K
10:57 52.20 52.20 52.20 52.20 0.5K
10:58 52.22 52.22 52.22 52.22 1.2K
10:59 52.23 52.23 52.23 52.23 2.2K
11:00 52.23 52.26 52.23 52.26 2.8K
11:01 52.26 52.26 52.21 52.21 0.8K
11:02 52.21 52.21 52.15 52.15 6.9K
11:03 52.15 52.19 52.15 52.19 2.4K
11:04 52.14 52.14 52.14 52.14 2.3K
11:05 52.18 52.18 52.15 52.15 5.2K
11:07 52.20 52.20 52.15 52.15 1.5K
11:08 52.14 52.18 52.14 52.18 2.4K
11:09 52.10 52.10 52.10 52.10 2.8K
11:10 52.04 52.04 52.04 52.04 0.7K
11:11 52.00 52.00 52.00 52.00 0.9K
11:12 51.98 51.98 51.98 51.98 1.5K
11:13 52.01 52.01 52.01 52.01 0.7K
11:14 52.04 52.04 52.04 52.04 0.9K
11:15 51.99 51.99 51.98 51.98 1.5K
11:16 51.98 51.98 51.98 51.98 0.5K
11:17 51.93 51.93 51.93 51.93 0.5K
11:18 52.01 52.01 51.98 51.98 1.7K
11:20 52.00 52.00 52.00 52.00 0.7K
11:22 51.99 52.02 51.98 52.00 6.0K
11:26 51.97 51.99 51.97 51.99 0.7K
11:27 52.00 52.00 51.99 52.00 1.5K
11:28 52.00 52.02 52.00 52.02 3.4K
11:29 51.98 51.98 51.98 51.98 4.3K
11:32 51.99 52.00 51.99 52.00 1.2K
11:33 52.00 52.00 52.00 52.00 1.0K
11:35 52.00 52.00 52.00 52.00 0.7K
11:36 52.00 52.00 52.00 52.00 1.7K
11:37 52.00 52.00 52.00 52.00 0.5K
11:39 51.99 51.99 51.97 51.97 1.7K
11:40 51.97 51.98 51.97 51.97 2.6K
11:41 51.95 51.95 51.93 51.93 2.3K
11:42 51.95 52.00 51.95 52.00 3.5K
11:43 52.00 52.00 52.00 52.00 1.2K
11:45 51.99 51.99 51.99 51.99 0.4K
11:46 51.99 51.99 51.99 51.99 1.2K
11:47 52.00 52.00 52.00 52.00 0.5K
11:49 51.98 51.98 51.98 51.98 0.6K
11:50 52.00 52.02 52.00 52.02 1.7K
11:51 52.05 52.05 52.05 52.05 1.4K
11:52 52.04 52.04 52.02 52.02 2.2K
11:53 52.04 52.04 52.04 52.04 0.8K
11:54 52.01 52.01 52.01 52.01 1.0K
11:55 52.00 52.00 52.00 52.00 0.2K
11:56 52.03 52.03 52.03 52.03 0.3K
11:57 52.00 52.01 52.00 52.01 2.0K
11:59 52.01 52.01 51.99 52.00 1.0K
12:00 52.00 52.08 52.00 52.08 36.6K
12:01 52.15 52.15 52.15 52.15 0.9K
12:02 52.22 52.27 52.22 52.27 58.6K
12:03 52.28 52.29 52.28 52.29 21.5K
12:04 52.34 52.34 52.34 52.34 0.7K
12:05 52.38 52.42 52.38 52.42 1.3K
12:06 52.43 52.43 52.40 52.42 2.3K
12:07 52.47 52.49 52.43 52.43 3.3K
12:08 52.44 52.44 52.38 52.38 2.6K
12:09 52.39 52.39 52.39 52.39 1.6K
12:12 52.32 52.34 52.32 52.34 1.5K
12:13 52.33 52.35 52.33 52.35 3.4K
12:14 52.48 52.48 52.48 52.48 0.5K
12:16 52.47 52.47 52.47 52.47 0.8K
12:17 52.44 52.44 52.44 52.44 2.0K
12:18 52.41 52.41 52.40 52.40 0.9K
12:19 52.40 52.43 52.40 52.43 1.6K
12:21 52.41 52.41 52.41 52.41 1.9K
12:22 52.43 52.43 52.36 52.36 3.3K
12:23 52.36 52.36 52.36 52.36 0.7K
12:24 52.40 52.40 52.40 52.40 1.4K
12:25 52.37 52.37 52.37 52.37 4.0K
12:28 52.38 52.38 52.35 52.35 2.7K
12:29 52.33 52.33 52.33 52.33 0.9K
12:30 52.35 52.35 52.35 52.35 0.9K
12:31 52.35 52.35 52.35 52.35 3.3K
12:34 52.35 52.35 52.35 52.35 0.8K
12:35 52.32 52.32 52.32 52.32 1.1K
12:36 52.29 52.29 52.29 52.29 1.3K
12:38 52.30 52.30 52.30 52.30 0.8K
12:39 52.26 52.26 52.26 52.26 0.7K
12:40 52.25 52.25 52.25 52.25 0.6K
12:42 52.27 52.27 52.27 52.27 1.7K
12:45 52.26 52.28 52.26 52.27 2.3K
12:46 52.27 52.27 52.27 52.27 0.4K
12:47 52.26 52.26 52.26 52.26 1.3K
12:48 52.25 52.25 52.25 52.25 1.4K
12:49 52.25 52.25 52.25 52.25 0.7K
12:50 52.25 52.25 52.25 52.25 0.9K
12:51 52.26 52.26 52.26 52.26 1.4K
12:53 52.25 52.25 52.25 52.25 0.5K
12:54 52.26 52.27 52.26 52.27 4.1K
12:55 52.26 52.26 52.25 52.25 2.3K
12:57 52.23 52.23 52.23 52.23 1.9K
12:58 52.22 52.22 52.22 52.22 2.2K
13:01 52.19 52.19 52.19 52.19 1.0K
13:03 52.19 52.19 52.19 52.19 0.8K
13:04 52.19 52.19 52.19 52.19 1.3K
13:05 52.21 52.21 52.21 52.21 1.6K
13:06 52.23 52.25 52.23 52.24 3.4K
13:09 52.23 52.23 52.23 52.23 1.1K
13:10 52.28 52.37 52.28 52.37 4.0K
13:11 52.37 52.37 52.37 52.37 1.0K
13:12 52.35 52.35 52.35 52.35 1.5K
13:13 52.34 52.37 52.34 52.37 2.5K
13:15 52.36 52.36 52.36 52.36 1.1K
13:16 52.37 52.41 52.37 52.41 2.4K
13:18 52.39 52.39 52.39 52.39 1.4K
13:20 52.37 52.37 52.37 52.37 3.2K
13:21 52.37 52.37 52.37 52.37 1.2K
13:23 52.38 52.38 52.38 52.38 1.7K
13:24 52.36 52.36 52.35 52.35 1.1K
13:25 52.38 52.42 52.38 52.42 1.8K
13:26 52.44 52.44 52.44 52.44 1.2K
13:28 52.45 52.45 52.45 52.45 1.9K
13:29 52.45 52.46 52.45 52.46 2.0K
13:30 52.51 52.51 52.51 52.51 0.3K
13:31 52.49 52.49 52.36 52.36 20.6K
13:33 52.31 52.37 52.31 52.37 2.3K
13:34 52.38 52.38 52.38 52.38 0.9K
13:37 52.37 52.37 52.34 52.34 2.9K
13:39 52.29 52.29 52.29 52.29 2.2K
13:40 52.25 52.25 52.25 52.25 1.2K
13:41 52.28 52.28 52.28 52.28 0.8K
13:42 52.25 52.25 52.22 52.22 2.4K
13:43 52.19 52.24 52.19 52.24 3.0K
13:45 52.23 52.23 52.23 52.23 0.5K
13:46 52.21 52.24 52.21 52.23 1.5K
13:47 52.23 52.23 52.23 52.23 0.8K
13:49 52.24 52.24 52.24 52.24 1.6K
13:51 52.22 52.22 52.22 52.22 2.5K
13:53 52.23 52.23 52.23 52.23 1.8K
13:54 52.23 52.23 52.20 52.20 3.0K
13:55 52.18 52.19 52.18 52.19 1.4K
13:56 52.19 52.19 52.19 52.19 0.5K
13:57 52.19 52.19 52.19 52.19 0.7K
13:59 52.19 52.19 52.17 52.19 3.4K
14:00 52.17 52.17 52.17 52.17 1.8K
14:01 52.15 52.18 52.15 52.15 0.9K
14:02 52.14 52.14 52.13 52.13 1.7K
14:05 52.14 52.19 52.14 52.19 5.2K
14:08 52.21 52.24 52.21 52.24 2.1K
14:09 52.20 52.20 52.20 52.20 1.8K
14:10 52.19 52.19 52.19 52.19 1.3K
14:11 52.13 52.13 52.13 52.13 1.6K
14:12 52.11 52.15 52.11 52.15 2.1K
14:16 52.10 52.10 52.10 52.10 6.2K
14:17 52.10 52.10 52.10 52.10 2.1K
14:18 52.05 52.06 52.05 52.05 1.4K
14:19 52.06 52.06 52.06 52.06 0.9K
14:20 52.02 52.02 52.02 52.02 0.7K
14:22 52.01 52.01 51.98 51.98 4.3K
14:24 51.95 51.96 51.95 51.96 2.2K
14:26 51.93 51.93 51.92 51.92 1.8K
14:27 51.90 51.90 51.88 51.88 1.7K
14:28 51.87 51.87 51.84 51.84 3.1K
14:30 51.82 51.82 51.82 51.82 0.3K
14:31 51.84 51.84 51.84 51.84 0.9K
14:33 51.81 51.84 51.81 51.82 1.2K
14:34 51.84 51.84 51.84 51.84 0.2K
14:35 51.86 51.91 51.86 51.91 8.0K
14:36 51.90 51.90 51.88 51.88 1.7K
14:37 51.90 51.90 51.90 51.90 1.3K
14:38 51.91 51.91 51.91 51.91 0.3K
14:39 51.91 51.92 51.89 51.89 1.5K
14:40 51.91 51.96 51.91 51.96 5.1K
14:41 51.92 51.92 51.92 51.92 2.7K
14:42 51.91 51.91 51.91 51.91 0.9K
14:43 51.89 51.89 51.89 51.89 2.0K
14:44 51.87 51.87 51.87 51.87 1.0K
14:46 51.88 51.88 51.88 51.87 2.1K
14:48 51.88 51.88 51.88 51.88 2.5K
14:49 51.86 51.86 51.86 51.86 3.4K
14:51 51.85 51.85 51.85 51.85 0.8K
14:53 51.83 51.83 51.83 51.83 1.7K
14:56 51.85 51.85 51.84 51.84 2.9K
14:58 51.84 51.84 51.82 51.82 4.3K
15:00 51.84 51.84 51.84 51.84 1.0K
15:01 51.84 51.84 51.84 51.84 0.7K
15:02 51.84 51.84 51.82 51.82 2.0K
15:03 51.82 51.82 51.80 51.80 5.4K
15:04 51.80 51.82 51.80 51.82 5.1K
15:05 51.84 51.85 51.84 51.85 1.6K
15:07 51.84 51.85 51.84 51.85 1.0K
15:09 51.83 51.83 51.81 51.81 4.0K
15:10 51.81 51.81 51.81 51.81 1.0K
15:11 51.83 51.83 51.83 51.83 1.2K
15:12 51.84 51.84 51.84 51.84 2.2K
15:13 51.83 51.83 51.82 51.82 4.5K
15:14 51.81 51.81 51.79 51.79 2.0K
15:15 51.81 51.81 51.81 51.81 1.0K
15:16 51.93 51.93 51.93 51.93 6.2K
15:17 51.93 51.93 51.89 51.89 7.4K
15:18 51.86 51.86 51.86 51.86 2.5K
15:19 51.85 51.85 51.83 51.83 1.8K
15:20 51.83 51.83 51.83 51.83 1.1K
15:21 51.85 51.85 51.85 51.85 0.6K
15:22 51.84 51.84 51.84 51.84 0.7K
15:23 51.83 51.83 51.83 51.83 1.5K
15:24 51.84 51.85 51.80 51.83 14.6K
15:25 51.80 51.83 51.80 51.83 3.8K
15:26 51.83 51.84 51.80 51.80 3.3K
15:27 51.79 51.79 51.78 51.79 1.2K
15:28 51.78 51.79 51.77 51.79 6.0K
15:29 51.81 51.86 51.81 51.85 4.0K
15:30 51.85 51.89 51.82 51.82 6.3K
15:31 51.83 51.83 51.82 51.83 2.4K
15:32 51.84 51.85 51.84 51.85 4.2K
15:33 51.85 51.85 51.85 51.85 0.7K
15:34 51.88 51.88 51.86 51.87 5.7K
15:35 51.87 51.87 51.86 51.86 1.3K
15:36 51.85 51.85 51.85 51.85 6.2K
15:37 51.85 51.85 51.85 51.85 0.9K
15:38 51.85 51.85 51.85 51.85 1.0K
15:39 51.85 51.85 51.85 51.85 0.2K
15:40 51.86 51.90 51.86 51.90 9.0K
15:41 51.95 52.05 51.95 52.05 64.8K
15:42 52.05 52.15 52.05 52.15 39.9K
15:43 52.14 52.19 52.10 52.19 17.9K
15:44 52.15 52.15 52.12 52.14 3.2K
15:45 52.14 52.17 52.13 52.13 3.9K
15:46 52.14 52.15 52.05 52.05 6.2K
15:47 52.05 52.05 52.01 52.01 5.4K
15:48 52.00 52.04 52.00 52.04 25.9K
15:49 52.02 52.07 52.02 52.07 3.6K
15:50 52.06 52.06 51.99 52.00 9.7K
15:51 52.07 52.20 52.07 52.20 20.1K
15:52 52.16 52.16 52.13 52.13 7.2K
15:53 52.13 52.14 52.09 52.14 9.3K
15:54 52.11 52.17 52.11 52.17 3.6K
15:55 52.15 52.18 52.15 52.17 20.7K
15:56 52.21 52.22 52.19 52.22 17.7K
15:57 52.22 52.29 52.22 52.29 13.4K
15:58 52.29 52.33 52.25 52.27 28.5K
15:59 52.27 52.32 52.23 52.27 289.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available