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 52.64 52.64 52.62 52.62 9.9K
09:31 52.79 52.79 52.79 52.79 0.3K
09:32 52.65 52.65 52.65 52.65 0.6K
09:33 52.60 52.60 52.60 52.60 1.0K
09:34 52.65 52.66 52.65 52.66 51.2K
09:36 52.60 52.67 52.60 52.67 1.1K
09:40 52.53 52.53 52.53 52.53 0.7K
09:41 52.53 52.53 52.53 52.53 6.3K
09:43 52.38 52.38 52.38 52.38 6.5K
09:45 52.51 52.51 52.51 52.51 2.4K
09:46 52.52 52.52 52.52 52.52 0.2K
09:47 52.53 52.53 52.53 52.53 1.8K
09:48 52.50 52.50 52.48 52.48 1.3K
09:49 52.48 52.48 52.48 52.48 0.7K
09:51 52.43 52.43 52.43 52.43 1.1K
09:52 52.43 52.43 52.43 52.43 1.0K
09:55 52.44 52.53 52.44 52.53 4.6K
09:57 52.59 52.59 52.59 52.59 37.2K
09:58 52.53 52.53 52.50 52.50 17.2K
09:59 52.40 52.40 52.40 52.40 0.5K
10:00 52.46 52.46 52.39 52.39 3.0K
10:02 52.41 52.48 52.41 52.48 1.1K
10:03 52.41 52.41 52.41 52.41 0.9K
10:04 52.41 52.41 52.41 52.41 0.6K
10:05 52.28 52.28 52.28 52.28 1.7K
10:08 52.20 52.20 52.20 52.20 0.6K
10:10 52.20 52.31 52.20 52.31 3.9K
10:11 52.31 52.31 52.31 52.31 0.4K
10:12 52.27 52.27 52.26 52.26 0.7K
10:13 52.32 52.33 52.27 52.33 2.1K
10:14 52.30 52.30 52.30 52.30 1.0K
10:16 52.30 52.30 52.30 52.30 0.6K
10:18 52.31 52.31 52.31 52.31 0.6K
10:20 52.28 52.28 52.28 52.28 1.2K
10:21 52.17 52.17 52.15 52.15 1.2K
10:22 52.17 52.17 52.17 52.17 0.5K
10:24 52.17 52.17 52.08 52.08 1.7K
10:25 52.08 52.08 52.08 52.08 0.7K
10:27 52.03 52.03 52.03 52.03 0.2K
10:28 52.08 52.08 52.08 52.08 0.7K
10:29 52.08 52.11 52.08 52.11 1.9K
10:33 52.07 52.12 52.07 52.12 1.8K
10:34 52.09 52.21 52.09 52.21 4.5K
10:37 52.20 52.20 52.20 52.20 2.0K
10:41 52.10 52.10 52.10 52.10 0.3K
10:42 52.08 52.08 52.08 52.08 0.8K
10:43 52.06 52.06 52.06 52.06 0.6K
10:44 52.04 52.04 52.04 52.04 1.3K
10:47 52.04 52.04 52.04 52.04 49.3K
10:48 52.04 52.17 52.04 52.17 4.2K
10:49 52.16 52.16 52.16 52.16 0.1K
10:50 52.14 52.14 52.14 52.14 1.3K
10:53 52.03 52.03 52.03 52.03 0.4K
10:54 52.00 52.00 52.00 52.00 0.5K
10:55 51.96 51.96 51.96 51.96 0.2K
10:56 52.00 52.00 52.00 52.00 1.4K
10:59 52.00 52.00 52.00 52.00 2.2K
11:00 51.97 52.08 51.97 52.08 2.0K
11:01 52.08 52.08 52.08 52.08 0.7K
11:02 52.11 52.13 52.11 52.12 1.4K
11:03 52.12 52.12 52.12 52.12 0.7K
11:04 52.16 52.16 52.16 52.16 5.3K
11:05 52.32 52.32 52.32 52.32 0.9K
11:06 52.35 52.35 52.35 52.35 0.5K
11:07 52.36 52.36 52.36 52.36 0.6K
11:09 52.42 52.42 52.42 52.42 1.4K
11:12 52.49 52.52 52.49 52.52 2.8K
11:14 52.54 52.54 52.54 52.54 0.3K
11:15 52.55 52.55 52.55 52.55 0.5K
11:16 52.56 52.56 52.53 52.53 0.3K
11:17 52.52 52.52 52.51 52.51 1.6K
11:18 52.48 52.51 52.48 52.51 2.6K
11:19 52.47 52.47 52.47 52.47 0.5K
11:21 52.51 52.51 52.51 52.51 1.0K
11:22 52.48 52.48 52.43 52.43 2.5K
11:25 52.42 52.42 52.42 52.42 0.3K
11:27 52.40 52.40 52.40 52.40 0.4K
11:28 52.42 52.42 52.42 52.42 0.1K
11:29 52.39 52.39 52.39 52.39 0.2K
11:30 52.38 52.38 52.28 52.28 1.6K
11:31 52.29 52.29 52.29 52.29 1.1K
11:32 52.28 52.28 52.28 52.28 0.5K
11:33 52.31 52.33 52.31 52.32 4.3K
11:36 52.28 52.28 52.28 52.28 1.2K
11:40 52.27 52.27 52.27 52.27 0.7K
11:41 52.27 52.27 52.25 52.25 3.0K
11:43 52.25 52.27 52.25 52.27 3.1K
11:44 52.25 52.25 52.25 52.25 1.3K
11:46 52.21 52.22 52.21 52.22 0.8K
11:47 52.21 52.22 52.20 52.20 0.9K
11:48 52.19 52.19 52.16 52.16 1.3K
11:49 52.16 52.16 52.16 52.16 0.4K
11:50 52.22 52.25 52.22 52.25 53.7K
11:52 52.22 52.22 52.22 52.22 0.7K
11:54 52.21 52.27 52.21 52.27 3.3K
11:55 52.27 52.27 52.27 52.27 1.2K
11:56 52.29 52.29 52.29 52.29 1.0K
11:58 52.31 52.31 52.31 52.31 0.4K
12:00 52.32 52.37 52.32 52.37 2.8K
12:04 52.43 52.43 52.43 52.43 2.5K
12:06 52.44 52.44 52.44 52.44 0.6K
12:08 52.44 52.44 52.44 52.44 0.6K
12:11 52.44 52.44 52.44 52.44 0.6K
12:12 52.45 52.45 52.45 52.45 0.2K
12:13 52.46 52.46 52.46 52.46 1.1K
12:14 52.45 52.46 52.45 52.46 4.6K
12:16 52.49 52.49 52.47 52.47 1.7K
12:21 52.48 52.48 52.48 52.48 0.1K
12:22 52.49 52.50 52.49 52.50 2.5K
12:23 52.54 52.56 52.52 52.52 3.4K
12:24 52.53 52.53 52.53 52.53 1.1K
12:25 52.50 52.50 52.50 52.50 1.1K
12:29 52.51 52.51 52.46 52.46 5.2K
12:30 52.47 52.47 52.47 52.47 0.3K
12:31 52.51 52.51 52.51 52.51 1.1K
12:32 52.50 52.50 52.50 52.50 1.6K
12:35 52.55 52.55 52.55 52.55 1.1K
12:36 52.54 52.54 52.54 52.54 2.2K
12:40 52.59 52.59 52.59 52.59 0.3K
12:41 52.61 52.61 52.61 52.61 1.2K
12:43 52.68 52.68 52.68 52.68 1.3K
12:46 52.68 52.68 52.68 52.68 0.2K
12:47 52.67 52.67 52.67 52.67 1.0K
12:50 52.70 52.70 52.70 52.70 0.1K
12:51 52.72 52.74 52.72 52.74 0.5K
12:52 52.77 52.79 52.77 52.77 0.8K
12:53 52.79 52.79 52.79 52.79 0.9K
12:56 52.78 52.78 52.78 52.78 1.5K
12:57 52.77 52.79 52.76 52.76 1.4K
12:58 52.74 52.74 52.74 52.74 0.3K
12:59 52.76 52.76 52.76 52.76 0.3K
13:00 52.79 52.79 52.79 52.79 0.9K
13:01 52.80 52.80 52.79 52.79 0.9K
13:02 52.78 52.78 52.77 52.77 0.7K
13:03 52.80 52.80 52.80 52.80 1.1K
13:04 52.83 52.83 52.83 52.83 0.5K
13:08 52.79 52.79 52.79 52.79 1.3K
13:09 52.78 52.78 52.75 52.75 0.8K
13:10 52.76 52.76 52.76 52.76 0.5K
13:11 52.74 52.74 52.74 52.74 0.6K
13:12 52.72 52.72 52.71 52.71 1.5K
13:15 52.72 52.72 52.72 52.72 0.4K
13:17 52.72 52.72 52.72 52.72 0.8K
13:18 52.73 52.73 52.73 52.73 0.5K
13:19 52.72 52.72 52.72 52.72 1.1K
13:20 52.75 52.75 52.75 52.75 1.3K
13:21 52.71 52.71 52.71 52.71 3.5K
13:25 52.72 52.72 52.71 52.71 1.2K
13:28 52.71 52.71 52.71 52.71 0.4K
13:29 52.73 52.73 52.69 52.69 1.7K
13:30 52.68 52.68 52.68 52.68 0.1K
13:31 52.68 52.68 52.62 52.62 2.3K
13:32 52.63 52.63 52.63 52.63 1.2K
13:37 52.58 52.58 52.58 52.58 1.8K
13:38 52.60 52.61 52.60 52.61 2.0K
13:39 52.63 52.63 52.62 52.62 1.7K
13:41 52.61 52.61 52.61 52.61 0.9K
13:42 52.63 52.63 52.63 52.63 0.5K
13:43 52.63 52.63 52.63 52.63 1.4K
13:44 52.59 52.59 52.59 52.59 2.1K
13:52 52.58 52.61 52.58 52.61 2.8K
13:55 52.59 52.59 52.59 52.59 1.5K
13:57 52.59 52.61 52.59 52.60 1.3K
13:58 52.59 52.59 52.59 52.59 1.1K
13:59 52.61 52.61 52.60 52.60 1.7K
14:00 52.60 52.60 52.60 52.60 0.5K
14:01 52.59 52.59 52.59 52.59 0.2K
14:02 52.61 52.61 52.61 52.61 0.9K
14:03 52.63 52.63 52.62 52.62 2.2K
14:04 52.62 52.62 52.62 52.62 1.3K
14:06 52.62 52.62 52.62 52.62 0.2K
14:07 52.60 52.62 52.60 52.62 2.0K
14:08 52.61 52.61 52.60 52.60 0.8K
14:09 52.60 52.60 52.55 52.55 2.5K
14:10 52.55 52.56 52.53 52.54 2.7K
14:11 52.53 52.53 52.52 52.52 0.9K
14:12 52.51 52.51 52.51 52.51 0.6K
14:14 52.49 52.49 52.47 52.47 1.6K
14:15 52.49 52.49 52.49 52.49 1.6K
14:18 52.47 52.47 52.45 52.46 1.8K
14:19 52.45 52.45 52.45 52.45 1.0K
14:21 52.44 52.45 52.44 52.45 0.9K
14:22 52.44 52.44 52.43 52.43 1.2K
14:23 52.42 52.43 52.42 52.43 1.5K
14:24 52.43 52.43 52.42 52.42 1.2K
14:25 52.40 52.41 52.40 52.41 1.3K
14:26 52.42 52.42 52.42 52.42 0.5K
14:27 52.42 52.42 52.42 52.42 0.8K
14:28 52.40 52.42 52.40 52.42 0.5K
14:29 52.44 52.44 52.44 52.44 3.6K
14:30 52.47 52.50 52.47 52.50 2.5K
14:31 52.50 52.50 52.50 52.50 0.4K
14:32 52.51 52.51 52.51 52.51 0.5K
14:33 52.50 52.51 52.50 52.51 0.8K
14:34 52.51 52.51 52.50 52.50 2.8K
14:35 52.49 52.49 52.49 52.49 0.3K
14:36 52.51 52.51 52.51 52.51 1.3K
14:37 52.56 52.56 52.50 52.50 5.8K
14:39 52.50 52.51 52.49 52.49 1.5K
14:40 52.48 52.50 52.47 52.47 0.9K
14:41 52.47 52.47 52.47 52.47 0.3K
14:42 52.47 52.47 52.44 52.44 1.0K
14:43 52.43 52.43 52.43 52.43 0.9K
14:45 52.46 52.46 52.46 52.46 0.3K
14:46 52.60 52.62 52.60 52.62 4.9K
14:47 52.62 52.62 52.62 52.62 0.8K
14:49 52.64 52.66 52.64 52.66 1.1K
14:50 52.66 52.66 52.66 52.66 0.9K
14:51 52.66 52.66 52.65 52.65 0.7K
14:52 52.65 52.65 52.65 52.65 0.7K
14:53 52.64 52.64 52.64 52.64 1.0K
14:54 52.63 52.63 52.61 52.61 1.1K
14:55 52.61 52.61 52.61 52.61 0.5K
14:56 52.61 52.61 52.60 52.61 1.3K
14:57 52.60 52.60 52.59 52.59 0.4K
14:58 52.59 52.59 52.59 52.59 0.4K
14:59 52.59 52.59 52.59 52.59 0.8K
15:00 52.62 52.62 52.62 52.62 0.4K
15:01 52.61 52.63 52.61 52.63 1.8K
15:03 52.65 52.65 52.65 52.65 1.7K
15:04 52.63 52.63 52.63 52.63 2.0K
15:06 52.63 52.63 52.57 52.57 2.0K
15:07 52.57 52.57 52.57 52.57 0.5K
15:08 52.55 52.58 52.55 52.58 1.3K
15:10 52.58 52.58 52.57 52.57 2.6K
15:12 52.57 52.57 52.57 52.57 1.0K
15:13 52.57 52.57 52.56 52.56 1.5K
15:15 52.58 52.59 52.58 52.59 3.3K
15:16 52.58 52.58 52.58 52.58 0.9K
15:17 52.58 52.58 52.58 52.58 0.4K
15:18 52.60 52.60 52.59 52.59 1.4K
15:19 52.60 52.60 52.59 52.59 1.3K
15:20 52.60 52.60 52.58 52.58 2.5K
15:21 52.59 52.59 52.56 52.57 2.3K
15:22 52.57 52.57 52.57 52.57 1.4K
15:23 52.57 52.57 52.57 52.57 2.3K
15:24 52.57 52.57 52.57 52.57 1.4K
15:25 52.56 52.56 52.55 52.56 1.7K
15:26 52.56 52.56 52.56 52.56 0.6K
15:27 52.56 52.56 52.55 52.55 1.0K
15:28 52.56 52.56 52.56 52.56 1.4K
15:29 52.53 52.53 52.50 52.52 10.6K
15:30 52.52 52.52 52.52 52.52 5.3K
15:31 52.52 52.52 52.52 52.52 1.3K
15:32 52.53 52.53 52.53 52.53 1.1K
15:33 52.53 52.53 52.53 52.53 1.2K
15:34 52.53 52.53 52.53 52.53 0.8K
15:35 52.53 52.54 52.53 52.53 5.8K
15:36 52.53 52.53 52.52 52.52 2.6K
15:37 52.52 52.52 52.52 52.52 2.1K
15:38 52.51 52.54 52.51 52.54 4.8K
15:39 52.54 52.54 52.53 52.53 2.0K
15:40 52.54 52.60 52.53 52.60 8.4K
15:41 52.61 52.61 52.61 52.61 0.3K
15:42 52.60 52.64 52.60 52.64 2.3K
15:43 52.67 52.67 52.66 52.67 1.2K
15:44 52.66 52.68 52.66 52.67 1.7K
15:45 52.69 52.74 52.69 52.72 5.3K
15:46 52.72 52.73 52.72 52.73 3.0K
15:47 52.73 52.73 52.73 52.73 1.4K
15:48 52.76 52.80 52.76 52.80 6.3K
15:49 52.79 52.79 52.74 52.74 7.7K
15:50 52.72 52.74 52.71 52.74 8.6K
15:51 52.74 52.74 52.73 52.73 3.7K
15:52 52.73 52.73 52.72 52.72 7.0K
15:53 52.69 52.69 52.68 52.68 8.7K
15:54 52.68 52.78 52.68 52.78 17.0K
15:55 52.75 52.81 52.73 52.81 12.1K
15:56 52.79 52.79 52.74 52.76 7.2K
15:57 52.75 52.75 52.73 52.75 9.6K
15:58 52.75 52.76 52.71 52.72 31.0K
15:59 52.73 52.73 52.61 52.65 285.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available