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
09:38 53.65 53.76 53.65 53.76 6.5K
09:41 53.55 53.56 53.55 53.56 3.1K
09:42 53.55 53.56 53.55 53.56 0.7K
09:43 53.49 53.49 53.49 53.49 0.5K
09:44 53.44 53.44 53.44 53.44 0.6K
09:45 53.29 53.31 53.28 53.28 1.8K
09:47 53.39 53.51 53.39 53.51 1.6K
09:48 53.55 53.55 53.55 53.55 0.7K
09:49 53.63 53.63 53.63 53.63 0.7K
09:50 53.60 53.60 53.56 53.56 2.1K
09:51 53.60 53.60 53.60 53.60 0.6K
09:53 53.62 53.62 53.62 53.62 0.5K
09:54 53.62 53.67 53.62 53.67 5.1K
09:55 53.68 53.68 53.64 53.64 0.5K
09:57 53.64 53.64 53.64 53.64 0.4K
09:58 53.64 53.64 53.64 53.64 2.4K
09:59 53.65 53.65 53.64 53.64 2.9K
10:00 53.59 53.59 53.59 53.59 0.6K
10:01 53.59 53.59 53.58 53.58 0.9K
10:02 53.64 53.64 53.64 53.64 1.1K
10:03 53.60 53.62 53.60 53.62 1.1K
10:04 53.59 53.59 53.59 53.59 1.0K
10:06 53.60 53.60 53.60 53.60 0.3K
10:07 53.61 53.63 53.61 53.63 1.8K
10:08 53.60 53.60 53.60 53.60 0.7K
10:09 53.61 53.61 53.61 53.61 0.3K
10:10 53.61 53.61 53.61 53.61 0.4K
10:11 53.57 53.57 53.57 53.57 0.9K
10:13 53.55 53.55 53.54 53.54 1.1K
10:14 53.52 53.52 53.49 53.49 2.0K
10:16 53.50 53.50 53.50 53.50 0.4K
10:17 53.50 53.50 53.50 53.50 0.3K
10:18 53.49 53.49 53.49 53.49 0.5K
10:19 53.46 53.47 53.46 53.47 1.4K
10:20 53.48 53.51 53.48 53.51 1.3K
10:22 53.54 53.54 53.54 53.54 1.4K
10:24 53.52 53.53 53.51 53.53 1.8K
10:26 53.54 53.54 53.54 53.54 1.2K
10:27 53.53 53.53 53.51 53.52 1.4K
10:28 53.54 53.54 53.54 53.54 1.7K
10:29 53.54 53.54 53.54 53.54 0.6K
10:30 53.53 53.53 53.53 53.53 0.5K
10:32 53.53 53.53 53.53 53.53 0.8K
10:33 53.55 53.60 53.55 53.59 3.5K
10:36 53.59 53.59 53.59 53.59 0.1K
10:37 53.57 53.58 53.57 53.58 2.1K
10:39 53.56 53.58 53.56 53.58 0.7K
10:40 53.59 53.59 53.59 53.59 0.5K
10:41 53.60 53.60 53.60 53.60 0.6K
10:42 53.60 53.60 53.60 53.60 0.6K
10:43 53.60 53.60 53.60 53.60 1.6K
10:45 53.59 53.63 53.59 53.63 4.5K
10:46 53.64 53.64 53.63 53.63 1.5K
10:48 53.62 53.62 53.62 53.62 0.6K
10:49 53.62 53.62 53.62 53.62 0.5K
10:50 53.63 53.63 53.63 53.63 0.3K
10:51 53.62 53.62 53.60 53.62 1.6K
10:52 53.63 53.63 53.63 53.63 0.2K
10:53 53.63 53.63 53.63 53.63 0.8K
10:54 53.61 53.61 53.61 53.61 0.6K
10:55 53.62 53.65 53.62 53.65 2.7K
10:56 53.65 53.65 53.65 53.65 2.3K
10:57 53.65 53.65 53.65 53.65 0.5K
10:58 53.66 53.66 53.66 53.66 1.2K
10:59 53.66 53.66 53.66 53.66 0.8K
11:02 53.66 53.66 53.66 53.66 3.6K
11:03 53.71 53.71 53.71 53.71 0.9K
11:05 53.70 53.70 53.70 53.70 0.6K
11:06 53.68 53.69 53.68 53.69 0.7K
11:07 53.69 53.69 53.69 53.69 0.4K
11:08 53.68 53.68 53.68 53.68 1.1K
11:09 53.69 53.69 53.69 53.69 0.8K
11:10 53.70 53.70 53.70 53.70 0.3K
11:11 53.69 53.69 53.69 53.69 0.5K
11:12 53.67 53.67 53.66 53.66 1.4K
11:13 53.68 53.68 53.68 53.68 0.6K
11:14 53.68 53.68 53.68 53.68 0.9K
11:15 53.70 53.70 53.70 53.70 0.4K
11:16 53.70 53.70 53.70 53.70 1.0K
11:18 53.70 53.79 53.70 53.75 6.9K
11:19 53.82 53.82 53.82 53.82 1.0K
11:23 53.81 53.81 53.81 53.81 1.0K
11:25 53.81 53.81 53.81 53.81 1.2K
11:26 53.78 53.78 53.77 53.77 1.5K
11:28 53.75 53.75 53.75 53.75 1.2K
11:29 53.74 53.74 53.74 53.74 0.3K
11:30 53.74 53.76 53.74 53.76 1.4K
11:32 53.74 53.74 53.74 53.74 0.3K
11:33 53.73 53.73 53.71 53.71 1.5K
11:34 53.70 53.70 53.69 53.69 1.1K
11:35 53.70 53.70 53.70 53.70 1.6K
11:37 53.67 53.67 53.67 53.67 1.0K
11:39 53.69 53.69 53.69 53.69 1.4K
11:44 53.71 53.71 53.71 53.71 1.5K
11:46 53.77 53.77 53.76 53.76 0.7K
11:47 53.75 53.75 53.73 53.73 1.6K
11:48 53.72 53.72 53.70 53.70 2.4K
11:49 53.69 53.69 53.69 53.69 0.4K
11:50 53.66 53.66 53.66 53.66 1.1K
11:53 53.66 53.66 53.66 53.66 2.0K
11:59 53.70 53.70 53.70 53.70 1.5K
12:00 53.73 53.73 53.73 53.73 0.2K
12:01 53.74 53.74 53.72 53.72 2.5K
12:03 53.74 53.74 53.74 53.74 3.8K
12:07 53.68 53.69 53.68 53.69 1.1K
12:08 53.70 53.70 53.70 53.70 0.7K
12:09 53.68 53.68 53.68 53.68 1.3K
12:10 53.65 53.65 53.65 53.65 1.1K
12:11 53.61 53.61 53.61 53.61 0.5K
12:12 53.60 53.60 53.60 53.60 0.9K
12:13 53.53 53.53 53.51 53.51 2.4K
12:14 53.54 53.56 53.54 53.56 1.7K
12:15 53.57 53.57 53.57 53.57 0.8K
12:17 53.61 53.61 53.61 53.61 1.0K
12:19 53.63 53.63 53.60 53.61 3.1K
12:20 53.60 53.60 53.60 53.60 0.7K
12:22 53.58 53.58 53.58 53.58 1.1K
12:23 53.55 53.55 53.55 53.55 0.9K
12:25 53.54 53.54 53.54 53.54 1.0K
12:26 53.57 53.57 53.57 53.57 0.4K
12:27 53.57 53.57 53.57 53.57 0.5K
12:29 53.57 53.57 53.57 53.57 0.5K
12:30 53.55 53.55 53.54 53.54 3.5K
12:31 53.55 53.55 53.55 53.55 1.0K
12:32 53.56 53.56 53.56 53.56 0.5K
12:33 53.54 53.54 53.54 53.54 1.9K
12:37 53.53 53.53 53.53 53.53 1.4K
12:40 53.56 53.57 53.56 53.57 1.3K
12:43 53.56 53.56 53.56 53.56 1.1K
12:44 53.58 53.58 53.58 53.58 1.4K
12:45 53.60 53.60 53.60 53.60 1.3K
12:47 53.62 53.62 53.62 53.62 1.1K
12:49 53.62 53.63 53.59 53.59 2.9K
12:51 53.59 53.59 53.59 53.59 2.8K
12:56 53.57 53.57 53.57 53.57 1.0K
12:58 53.57 53.57 53.57 53.57 0.9K
12:59 53.56 53.56 53.55 53.55 1.9K
13:01 53.55 53.55 53.55 53.55 1.6K
13:03 53.55 53.55 53.53 53.53 1.5K
13:06 53.52 53.52 53.52 53.52 1.5K
13:08 53.52 53.52 53.52 53.52 1.4K
13:11 53.51 53.51 53.51 53.51 0.3K
13:12 53.50 53.50 53.50 53.50 1.7K
13:14 53.50 53.55 53.50 53.55 3.7K
13:15 53.57 53.57 53.57 53.57 0.8K
13:16 53.59 53.59 53.59 53.59 0.2K
13:17 53.58 53.58 53.58 53.58 0.5K
13:19 53.56 53.56 53.56 53.56 3.2K
13:20 53.57 53.57 53.57 53.57 1.5K
13:23 53.57 53.57 53.57 53.57 0.3K
13:24 53.58 53.58 53.58 53.58 0.7K
13:26 53.62 53.62 53.62 53.62 0.9K
13:27 53.60 53.61 53.60 53.61 1.5K
13:28 53.61 53.61 53.61 53.61 1.0K
13:29 53.61 53.61 53.60 53.60 1.1K
13:30 53.60 53.60 53.60 53.60 1.5K
13:31 53.61 53.61 53.61 53.61 0.7K
13:32 53.61 53.61 53.61 53.61 0.7K
13:33 53.59 53.59 53.59 53.59 1.8K
13:35 53.60 53.60 53.60 53.60 1.1K
13:38 53.61 53.64 53.61 53.64 6.6K
13:39 53.69 53.69 53.68 53.68 1.8K
13:40 53.68 53.69 53.68 53.69 1.7K
13:42 53.67 53.68 53.67 53.68 1.4K
13:45 53.69 53.69 53.68 53.68 0.8K
13:46 53.69 53.69 53.68 53.68 3.8K
13:49 53.71 53.71 53.71 53.71 0.7K
13:50 53.70 53.70 53.67 53.67 3.3K
13:51 53.63 53.63 53.61 53.61 1.5K
13:52 53.61 53.61 53.61 53.61 1.3K
13:53 53.59 53.59 53.59 53.59 1.3K
13:54 53.57 53.57 53.57 53.57 0.2K
13:55 53.58 53.60 53.58 53.60 2.9K
13:59 53.58 53.58 53.58 53.58 0.6K
14:00 53.58 53.62 53.58 53.62 4.4K
14:03 53.63 53.63 53.62 53.62 0.8K
14:04 53.61 53.61 53.61 53.61 1.5K
14:05 53.62 53.62 53.62 53.62 1.8K
14:07 53.62 53.62 53.62 53.62 2.5K
14:08 53.62 53.62 53.60 53.60 0.5K
14:09 53.61 53.61 53.60 53.60 2.5K
14:10 53.60 53.60 53.60 53.60 0.7K
14:12 53.59 53.59 53.59 53.59 0.3K
14:13 53.60 53.60 53.54 53.54 2.9K
14:15 53.54 53.54 53.54 53.54 1.1K
14:16 53.52 53.52 53.52 53.52 0.5K
14:18 53.51 53.51 53.51 53.51 1.2K
14:19 53.52 53.52 53.52 53.52 0.6K
14:20 53.53 53.53 53.53 53.53 0.7K
14:21 53.52 53.52 53.52 53.52 1.1K
14:22 53.50 53.50 53.50 53.50 2.3K
14:25 53.45 53.45 53.45 53.45 0.8K
14:26 53.46 53.46 53.46 53.46 0.2K
14:27 53.47 53.47 53.47 53.47 0.9K
14:29 53.47 53.48 53.47 53.48 1.5K
14:30 53.50 53.51 53.50 53.51 2.0K
14:32 53.51 53.51 53.51 53.51 1.8K
14:33 53.51 53.51 53.51 53.51 1.3K
14:36 53.52 53.52 53.51 53.51 0.5K
14:37 53.51 53.51 53.49 53.49 2.3K
14:38 53.50 53.56 53.50 53.56 5.6K
14:39 53.61 53.61 53.60 53.60 1.9K
14:40 53.62 53.62 53.62 53.62 1.3K
14:41 53.61 53.61 53.61 53.61 1.9K
14:43 53.55 53.55 53.55 53.55 2.0K
14:44 53.57 53.57 53.57 53.57 1.2K
14:45 53.57 53.57 53.57 53.57 0.9K
14:46 53.56 53.56 53.56 53.56 0.8K
14:47 53.56 53.56 53.56 53.56 1.7K
14:49 53.56 53.59 53.56 53.59 2.6K
14:50 53.60 53.61 53.60 53.61 0.8K
14:51 53.64 53.66 53.64 53.66 2.1K
14:52 53.62 53.62 53.60 53.60 3.0K
14:53 53.57 53.57 53.57 53.57 1.0K
14:54 53.59 53.59 53.54 53.54 1.7K
14:56 53.56 53.56 53.56 53.56 0.7K
14:57 53.54 53.54 53.54 53.54 1.6K
14:58 53.52 53.52 53.52 53.52 0.9K
14:59 53.51 53.51 53.50 53.50 0.7K
15:00 53.50 53.50 53.50 53.50 0.8K
15:01 53.51 53.51 53.50 53.50 6.3K
15:03 53.50 53.51 53.49 53.51 6.7K
15:04 53.53 53.53 53.53 53.53 1.6K
15:05 53.56 53.56 53.56 53.56 0.7K
15:06 53.56 53.56 53.56 53.56 0.3K
15:07 53.56 53.56 53.55 53.56 3.0K
15:08 53.58 53.58 53.58 53.58 0.7K
15:09 53.56 53.56 53.56 53.56 1.0K
15:10 53.56 53.59 53.56 53.59 2.9K
15:11 53.60 53.60 53.57 53.57 1.5K
15:12 53.57 53.58 53.57 53.58 1.0K
15:13 53.60 53.63 53.60 53.63 4.6K
15:14 53.62 53.62 53.61 53.61 3.7K
15:16 53.59 53.59 53.59 53.59 0.6K
15:17 53.59 53.60 53.59 53.60 1.2K
15:18 53.59 53.59 53.59 53.59 0.5K
15:19 53.59 53.60 53.59 53.60 1.3K
15:20 53.59 53.59 53.59 53.59 2.4K
15:21 53.59 53.60 53.59 53.60 6.0K
15:23 53.60 53.60 53.59 53.59 1.2K
15:24 53.59 53.59 53.59 53.59 3.2K
15:26 53.57 53.57 53.56 53.56 4.0K
15:28 53.55 53.55 53.55 53.55 1.0K
15:29 53.54 53.54 53.51 53.51 4.5K
15:30 53.52 53.52 53.51 53.51 3.1K
15:31 53.49 53.49 53.49 53.49 1.6K
15:32 53.49 53.49 53.47 53.47 2.9K
15:33 53.46 53.46 53.46 53.46 0.8K
15:34 53.46 53.46 53.46 53.46 1.5K
15:35 53.45 53.50 53.45 53.50 4.0K
15:36 53.50 53.50 53.50 53.50 0.7K
15:37 53.50 53.50 53.46 53.46 7.5K
15:39 53.41 53.41 53.41 53.41 2.8K
15:40 53.41 53.41 53.41 53.41 0.3K
15:41 53.39 53.40 53.38 53.38 3.1K
15:42 53.40 53.43 53.40 53.43 6.0K
15:43 53.44 53.45 53.44 53.44 1.9K
15:44 53.45 53.45 53.45 53.45 3.3K
15:45 53.45 53.46 53.45 53.46 2.8K
15:46 53.47 53.50 53.47 53.49 6.2K
15:47 53.50 53.51 53.50 53.51 2.9K
15:48 53.50 53.51 53.50 53.50 3.5K
15:49 53.50 53.54 53.50 53.54 6.6K
15:50 53.51 53.54 53.51 53.54 8.3K
15:51 53.52 53.54 53.50 53.54 6.6K
15:52 53.55 53.56 53.53 53.56 5.5K
15:53 53.59 53.61 53.59 53.61 5.7K
15:54 53.59 53.61 53.58 53.58 6.1K
15:55 53.55 53.56 53.50 53.50 21.0K
15:56 53.50 53.52 53.47 53.47 10.2K
15:57 53.47 53.47 53.44 53.45 11.1K
15:58 53.46 53.46 53.40 53.40 20.9K
15:59 53.39 53.41 53.35 53.41 168.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available