Kemper

KMPR
🏛️ usa →
51.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 53.19 53.19 53.19 53.19 8.4K
09:35 53.23 53.23 53.23 53.23 0.9K
09:37 53.36 53.36 53.27 53.27 1.0K
09:38 53.35 53.35 53.35 53.35 0.2K
09:39 53.37 53.37 53.37 53.37 0.2K
09:40 53.49 53.49 53.46 53.48 3.4K
09:41 53.48 53.48 53.48 53.48 0.9K
09:42 53.39 53.39 53.39 53.39 0.5K
09:43 53.37 53.37 53.37 53.37 0.8K
09:45 53.20 53.26 53.20 53.26 1.7K
09:46 53.27 53.27 53.21 53.27 2.6K
09:47 53.17 53.17 53.17 53.17 0.8K
09:48 53.04 53.17 53.04 53.17 0.4K
09:49 53.04 53.16 53.04 53.16 1.4K
09:50 53.11 53.11 53.09 53.09 1.1K
09:51 53.09 53.12 53.09 53.12 2.5K
09:52 53.09 53.09 53.09 53.09 1.2K
09:53 53.14 53.18 53.14 53.17 4.0K
09:54 53.20 53.27 53.20 53.27 3.4K
09:55 53.21 53.21 53.19 53.19 0.7K
09:56 53.15 53.24 53.15 53.24 1.2K
09:58 53.27 53.27 53.27 53.27 0.8K
09:59 53.27 53.27 53.27 53.27 0.5K
10:00 53.27 53.30 53.26 53.30 2.8K
10:01 53.27 53.27 53.27 53.27 0.4K
10:02 53.30 53.34 53.27 53.34 5.7K
10:03 53.33 53.33 53.33 53.33 0.8K
10:04 53.35 53.35 53.28 53.30 3.0K
10:05 53.28 53.28 53.28 53.28 0.4K
10:06 53.28 53.28 53.28 53.28 0.5K
10:07 53.18 53.18 53.18 53.18 0.3K
10:08 53.10 53.10 53.10 53.10 1.5K
10:09 53.09 53.09 53.09 53.09 0.6K
10:10 53.09 53.11 53.09 53.11 2.8K
10:11 53.13 53.18 53.12 53.18 4.7K
10:12 53.25 53.26 53.25 53.26 1.1K
10:13 53.24 53.24 53.24 53.24 2.0K
10:17 53.18 53.18 53.18 53.18 0.8K
10:18 53.15 53.15 53.15 53.15 0.4K
10:19 53.14 53.14 53.14 53.14 1.1K
10:22 53.13 53.15 53.13 53.15 1.1K
10:23 53.16 53.20 53.16 53.20 1.7K
10:24 53.21 53.22 53.21 53.22 0.6K
10:26 53.26 53.26 53.26 53.26 0.7K
10:27 53.26 53.30 53.26 53.30 2.1K
10:28 53.30 53.30 53.27 53.27 1.2K
10:29 53.27 53.27 53.25 53.25 1.2K
10:32 53.23 53.24 53.23 53.24 2.0K
10:34 53.22 53.22 53.22 53.22 0.5K
10:35 53.18 53.18 53.16 53.16 1.2K
10:36 53.22 53.22 53.20 53.20 0.4K
10:37 53.22 53.24 53.22 53.24 0.8K
10:38 53.25 53.25 53.23 53.23 1.4K
10:40 53.24 53.24 53.21 53.21 1.8K
10:41 53.22 53.23 53.22 53.23 1.8K
10:44 53.26 53.26 53.26 53.26 1.8K
10:46 53.37 53.40 53.37 53.40 0.8K
10:48 53.41 53.42 53.40 53.42 8.1K
10:50 53.46 53.46 53.41 53.41 2.4K
10:51 53.43 53.50 53.43 53.50 6.6K
10:52 53.50 53.50 53.50 53.50 0.7K
10:54 53.46 53.46 53.46 53.46 0.8K
10:56 53.45 53.45 53.43 53.44 2.2K
10:59 53.44 53.44 53.44 53.44 0.6K
11:00 53.43 53.43 53.43 53.43 0.3K
11:01 53.41 53.42 53.41 53.41 2.0K
11:02 53.41 53.43 53.41 53.43 1.0K
11:03 53.42 53.42 53.42 53.42 0.9K
11:06 53.38 53.38 53.36 53.36 2.3K
11:07 53.35 53.35 53.33 53.33 2.1K
11:09 53.33 53.33 53.33 53.33 1.7K
11:10 53.36 53.37 53.36 53.37 1.2K
11:11 53.33 53.33 53.29 53.29 0.8K
11:14 53.31 53.35 53.31 53.35 2.1K
11:16 53.34 53.34 53.34 53.34 0.2K
11:18 53.40 53.44 53.40 53.44 2.6K
11:19 53.41 53.41 53.41 53.41 1.9K
11:21 53.37 53.37 53.37 53.37 1.4K
11:22 53.36 53.36 53.36 53.36 0.6K
11:23 53.40 53.40 53.40 53.40 1.0K
11:25 53.42 53.42 53.42 53.42 2.6K
11:31 53.45 53.45 53.45 53.45 0.4K
11:32 53.41 53.41 53.41 53.41 2.0K
11:33 53.38 53.38 53.38 53.38 1.2K
11:36 53.38 53.38 53.38 53.38 1.1K
11:37 53.38 53.38 53.38 53.38 1.3K
11:39 53.28 53.28 53.28 53.28 0.6K
11:40 53.30 53.30 53.30 53.30 0.2K
11:41 53.27 53.27 53.26 53.26 0.8K
11:42 53.26 53.26 53.26 53.26 0.5K
11:43 53.26 53.26 53.26 53.26 0.6K
11:44 53.26 53.26 53.26 53.26 0.3K
11:45 53.26 53.26 53.26 53.26 0.4K
11:46 53.26 53.26 53.26 53.26 0.7K
11:47 53.23 53.23 53.23 53.23 0.6K
11:48 53.23 53.26 53.23 53.26 1.9K
11:49 53.24 53.26 53.24 53.24 1.0K
11:50 53.27 53.28 53.23 53.28 3.1K
11:52 53.29 53.29 53.29 53.29 0.6K
11:53 53.32 53.32 53.32 53.32 0.3K
11:54 53.35 53.35 53.35 53.35 0.5K
11:55 53.37 53.37 53.37 53.37 0.3K
11:56 53.35 53.35 53.35 53.35 2.3K
12:03 53.30 53.30 53.30 53.30 5.2K
12:04 53.29 53.30 53.29 53.30 3.2K
12:10 53.32 53.32 53.32 53.32 0.2K
12:11 53.35 53.35 53.35 53.35 0.7K
12:14 53.32 53.32 53.32 53.32 0.4K
12:15 53.35 53.37 53.35 53.37 1.6K
12:17 53.44 53.44 53.44 53.44 1.1K
12:19 53.41 53.41 53.41 53.41 1.5K
12:20 53.38 53.38 53.38 53.38 0.5K
12:21 53.39 53.39 53.39 53.39 0.2K
12:22 53.38 53.38 53.38 53.38 1.6K
12:27 53.38 53.38 53.38 53.38 0.3K
12:28 53.36 53.36 53.36 53.36 0.4K
12:29 53.35 53.35 53.35 53.35 1.3K
12:30 53.35 53.35 53.31 53.31 1.6K
12:31 53.34 53.38 53.34 53.38 4.3K
12:34 53.38 53.38 53.38 53.38 0.3K
12:35 53.36 53.36 53.36 53.36 1.4K
12:38 53.37 53.37 53.37 53.37 0.2K
12:39 53.38 53.38 53.38 53.38 2.5K
12:43 53.37 53.37 53.34 53.34 2.4K
12:45 53.36 53.36 53.36 53.36 1.4K
12:46 53.36 53.36 53.36 53.36 0.2K
12:47 53.37 53.37 53.37 53.37 0.8K
12:50 53.33 53.36 53.33 53.35 1.3K
12:51 53.34 53.34 53.34 53.34 1.4K
12:54 53.34 53.34 53.34 53.34 0.8K
12:55 53.32 53.32 53.32 53.32 1.3K
12:56 53.30 53.30 53.30 53.30 0.7K
12:57 53.29 53.30 53.29 53.30 2.4K
12:58 53.32 53.32 53.32 53.32 1.6K
12:59 53.32 53.32 53.32 53.32 0.6K
13:00 53.29 53.29 53.25 53.25 2.7K
13:01 53.27 53.31 53.27 53.31 1.3K
13:02 53.30 53.30 53.30 53.30 0.5K
13:03 53.31 53.31 53.31 53.31 1.4K
13:07 53.29 53.29 53.29 53.29 0.2K
13:08 53.25 53.25 53.25 53.25 0.7K
13:09 53.24 53.24 53.24 53.24 0.9K
13:11 53.25 53.25 53.25 53.25 1.3K
13:14 53.22 53.22 53.21 53.21 1.0K
13:15 53.21 53.21 53.21 53.21 0.2K
13:16 53.21 53.23 53.21 53.23 0.9K
13:18 53.21 53.21 53.21 53.21 0.3K
13:19 53.24 53.24 53.24 53.24 4.7K
13:20 53.26 53.26 53.26 53.26 0.6K
13:21 53.26 53.26 53.26 53.26 0.9K
13:22 53.26 53.26 53.26 53.26 0.7K
13:24 53.22 53.23 53.22 53.23 2.6K
13:25 53.25 53.25 53.25 53.25 1.4K
13:27 53.23 53.23 53.23 53.23 0.2K
13:28 53.24 53.24 53.21 53.21 1.8K
13:31 53.24 53.24 53.24 53.24 0.1K
13:32 53.23 53.23 53.23 53.23 0.3K
13:33 53.24 53.24 53.23 53.23 0.9K
13:35 53.21 53.21 53.21 53.21 0.5K
13:36 53.23 53.23 53.22 53.23 3.3K
13:37 53.20 53.20 53.20 53.20 2.9K
13:40 53.26 53.29 53.26 53.29 1.6K
13:41 53.30 53.30 53.30 53.30 0.4K
13:42 53.29 53.29 53.29 53.29 0.3K
13:43 53.33 53.33 53.31 53.31 1.4K
13:44 53.31 53.31 53.31 53.31 1.1K
13:45 53.32 53.32 53.32 53.32 2.3K
13:47 53.33 53.33 53.33 53.33 0.1K
13:48 53.33 53.33 53.33 53.33 0.9K
13:49 53.33 53.33 53.32 53.32 1.1K
13:51 53.30 53.30 53.30 53.30 3.0K
13:54 53.27 53.29 53.27 53.27 1.7K
13:55 53.28 53.28 53.27 53.28 3.3K
13:56 53.32 53.32 53.32 53.32 2.0K
13:57 53.31 53.31 53.31 53.31 0.2K
13:58 53.31 53.31 53.31 53.31 1.0K
13:59 53.35 53.37 53.35 53.37 1.8K
14:01 53.39 53.39 53.39 53.39 0.8K
14:03 53.39 53.39 53.39 53.39 0.4K
14:05 53.36 53.36 53.35 53.35 1.5K
14:06 53.34 53.34 53.32 53.32 2.5K
14:08 53.30 53.30 53.30 53.30 1.3K
14:09 53.29 53.29 53.29 53.29 1.7K
14:10 53.27 53.28 53.27 53.28 2.5K
14:11 53.30 53.30 53.29 53.29 3.7K
14:13 53.30 53.31 53.30 53.31 0.7K
14:14 53.29 53.29 53.29 53.29 0.5K
14:15 53.31 53.31 53.30 53.30 1.7K
14:16 53.31 53.31 53.31 53.31 1.8K
14:17 53.28 53.28 53.28 53.28 2.7K
14:21 53.25 53.25 53.25 53.25 1.9K
14:23 53.23 53.23 53.23 53.23 1.2K
14:24 53.21 53.21 53.21 53.21 0.4K
14:25 53.21 53.25 53.21 53.25 1.4K
14:26 53.22 53.22 53.22 53.22 1.8K
14:27 53.21 53.21 53.21 53.21 0.2K
14:28 53.19 53.19 53.19 53.19 1.2K
14:29 53.21 53.23 53.21 53.23 5.5K
14:30 53.23 53.23 53.23 53.23 0.8K
14:31 53.23 53.23 53.23 53.23 0.4K
14:32 53.21 53.21 53.21 53.21 0.9K
14:34 53.22 53.22 53.22 53.22 0.3K
14:35 53.22 53.22 53.21 53.21 2.6K
14:36 53.22 53.23 53.22 53.23 3.2K
14:37 53.21 53.21 53.21 53.21 0.4K
14:39 53.21 53.21 53.21 53.21 2.2K
14:40 53.25 53.25 53.23 53.23 3.1K
14:41 53.20 53.20 53.20 53.20 1.4K
14:43 53.21 53.21 53.21 53.21 1.5K
14:44 53.23 53.23 53.23 53.23 0.5K
14:46 53.25 53.25 53.25 53.25 2.4K
14:49 53.24 53.24 53.24 53.24 0.6K
14:50 53.24 53.25 53.24 53.24 2.0K
14:51 53.23 53.23 53.23 53.23 1.4K
14:52 53.22 53.22 53.22 53.22 1.9K
14:53 53.21 53.21 53.21 53.21 1.5K
14:55 53.23 53.23 53.23 53.23 1.3K
14:58 53.20 53.20 53.20 53.20 0.3K
14:59 53.20 53.20 53.20 53.20 1.1K
15:00 53.20 53.20 53.20 53.20 1.0K
15:01 53.23 53.24 53.23 53.24 3.2K
15:03 53.25 53.25 53.24 53.24 1.3K
15:04 53.24 53.24 53.24 53.24 0.8K
15:05 53.22 53.22 53.22 53.22 0.1K
15:06 53.23 53.23 53.23 53.23 1.8K
15:07 53.23 53.23 53.21 53.21 1.4K
15:08 53.22 53.23 53.21 53.21 3.4K
15:09 53.23 53.23 53.23 53.23 1.0K
15:10 53.21 53.24 53.21 53.24 2.3K
15:11 53.24 53.24 53.24 53.24 2.4K
15:12 53.25 53.25 53.25 53.25 1.1K
15:13 53.26 53.26 53.26 53.26 1.6K
15:14 53.28 53.28 53.27 53.27 1.2K
15:16 53.28 53.28 53.27 53.27 0.9K
15:17 53.29 53.29 53.29 53.29 3.4K
15:18 53.30 53.30 53.30 53.30 0.7K
15:19 53.30 53.34 53.30 53.34 3.1K
15:20 53.35 53.35 53.33 53.33 5.7K
15:21 53.33 53.33 53.33 53.33 0.8K
15:22 53.34 53.34 53.34 53.34 0.6K
15:23 53.32 53.32 53.32 53.32 3.4K
15:24 53.30 53.30 53.30 53.30 0.3K
15:25 53.30 53.30 53.30 53.30 1.1K
15:26 53.31 53.32 53.31 53.32 3.0K
15:29 53.31 53.31 53.31 53.31 0.9K
15:30 53.33 53.33 53.33 53.33 3.7K
15:31 53.36 53.36 53.36 53.36 2.7K
15:33 53.36 53.40 53.36 53.40 1.1K
15:34 53.40 53.44 53.40 53.44 2.4K
15:35 53.47 53.47 53.47 53.47 0.5K
15:36 53.47 53.47 53.47 53.47 2.2K
15:37 53.48 53.48 53.48 53.48 1.1K
15:38 53.48 53.48 53.48 53.48 3.6K
15:40 53.47 53.47 53.47 53.47 2.5K
15:42 53.46 53.46 53.46 53.46 3.3K
15:43 53.46 53.46 53.46 53.46 2.1K
15:44 53.47 53.47 53.46 53.46 1.9K
15:45 53.45 53.48 53.44 53.48 7.8K
15:46 53.49 53.52 53.49 53.52 3.0K
15:47 53.51 53.51 53.51 53.51 2.0K
15:48 53.52 53.52 53.52 53.52 2.2K
15:49 53.50 53.56 53.50 53.56 5.0K
15:50 53.57 53.60 53.57 53.60 5.6K
15:51 53.64 53.64 53.59 53.60 4.7K
15:52 53.58 53.58 53.54 53.54 6.5K
15:53 53.57 53.62 53.57 53.62 8.0K
15:54 53.62 53.62 53.58 53.58 5.2K
15:55 53.60 53.60 53.50 53.50 9.9K
15:56 53.53 53.58 53.53 53.56 13.5K
15:57 53.58 53.61 53.58 53.60 4.4K
15:58 53.60 53.60 53.57 53.57 23.8K
15:59 53.56 53.60 53.55 53.59 208.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available