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
09:30 52.58 52.58 52.58 52.58 14.6K
09:34 52.38 52.38 52.38 52.38 1.0K
09:38 52.24 52.24 52.14 52.14 4.8K
09:40 52.02 52.11 52.01 52.11 1.5K
09:41 52.18 52.18 52.12 52.12 3.3K
09:43 51.98 52.09 51.98 52.09 4.1K
09:44 52.14 52.14 52.14 52.14 0.5K
09:45 51.98 52.08 51.98 52.08 2.3K
09:47 52.22 52.22 52.22 52.22 2.1K
09:48 52.23 52.32 52.20 52.32 3.5K
09:49 52.37 52.42 52.37 52.40 1.5K
09:50 52.21 52.24 52.21 52.24 2.2K
09:51 52.23 52.24 52.23 52.24 0.7K
09:52 52.15 52.15 52.15 52.15 0.3K
09:53 52.17 52.17 52.11 52.11 1.0K
09:54 52.19 52.19 52.18 52.18 1.6K
09:55 52.17 52.17 52.17 52.17 0.2K
09:56 52.14 52.19 52.13 52.13 1.9K
09:57 52.10 52.10 52.10 52.10 0.5K
09:58 52.15 52.15 52.15 52.15 2.5K
09:59 52.21 52.23 52.19 52.19 7.6K
10:00 52.10 52.10 52.00 52.07 12.0K
10:01 52.10 52.10 52.06 52.07 4.2K
10:02 52.03 52.03 52.01 52.01 1.5K
10:03 51.96 52.03 51.96 51.96 0.8K
10:04 52.02 52.14 52.01 52.14 13.8K
10:05 52.12 52.12 52.12 52.12 1.1K
10:06 52.15 52.15 52.13 52.13 1.3K
10:07 52.10 52.10 52.10 52.10 1.1K
10:08 52.11 52.11 52.11 52.11 0.8K
10:09 52.07 52.07 52.03 52.03 1.2K
10:10 52.04 52.04 52.04 52.04 0.3K
10:11 52.07 52.08 52.07 52.08 3.5K
10:13 52.07 52.10 52.07 52.10 0.9K
10:14 52.08 52.08 52.05 52.05 0.5K
10:15 52.07 52.07 52.07 52.07 1.1K
10:16 52.10 52.13 52.10 52.13 2.7K
10:17 52.15 52.15 52.15 52.15 0.5K
10:18 52.14 52.14 52.14 52.14 1.4K
10:19 52.12 52.12 52.12 52.12 1.3K
10:21 52.10 52.10 52.10 52.10 0.6K
10:22 52.08 52.08 52.08 52.08 0.4K
10:23 52.09 52.09 52.02 52.02 3.0K
10:24 52.01 52.01 52.01 52.01 1.4K
10:26 52.00 52.01 52.00 52.01 3.2K
10:27 52.01 52.08 52.01 52.08 2.4K
10:28 52.09 52.09 52.09 52.09 0.2K
10:29 52.09 52.09 52.09 52.09 1.1K
10:30 52.08 52.08 52.08 52.08 2.8K
10:31 52.08 52.10 52.08 52.10 1.5K
10:32 52.06 52.06 52.03 52.03 1.7K
10:33 52.02 52.03 52.02 52.03 0.8K
10:34 52.03 52.03 51.99 51.99 0.8K
10:35 51.98 51.99 51.98 51.99 0.5K
10:36 52.02 52.07 52.02 52.07 1.2K
10:37 52.06 52.08 52.06 52.08 1.5K
10:38 52.09 52.12 52.09 52.12 2.6K
10:39 52.13 52.13 52.13 52.13 0.7K
10:40 52.13 52.15 52.13 52.15 4.2K
10:42 52.15 52.15 52.15 52.15 0.3K
10:43 52.15 52.15 52.10 52.10 1.6K
10:44 52.12 52.12 52.10 52.12 1.6K
10:45 52.13 52.13 52.13 52.13 1.3K
10:47 52.13 52.13 52.13 52.13 0.3K
10:48 52.14 52.14 52.10 52.11 1.6K
10:50 52.06 52.08 52.06 52.08 1.1K
10:51 52.11 52.11 52.10 52.10 0.2K
10:52 52.12 52.12 52.12 52.12 1.1K
10:53 52.12 52.13 52.12 52.13 2.0K
10:54 52.16 52.16 52.16 52.16 0.9K
10:55 52.17 52.17 52.17 52.17 4.6K
10:56 52.17 52.17 52.13 52.13 2.1K
10:57 52.12 52.12 52.08 52.08 1.8K
10:58 52.08 52.08 52.08 52.08 0.8K
10:59 52.09 52.12 52.09 52.12 3.1K
11:00 52.14 52.14 52.12 52.12 0.7K
11:01 52.13 52.13 52.12 52.12 1.1K
11:03 52.19 52.19 52.19 52.19 2.5K
11:04 52.20 52.20 52.20 52.20 0.2K
11:05 52.21 52.21 52.21 52.21 0.4K
11:06 52.21 52.21 52.20 52.21 0.9K
11:08 52.19 52.19 52.18 52.18 1.8K
11:09 52.13 52.15 52.13 52.15 1.8K
11:10 52.14 52.14 52.10 52.10 2.7K
11:11 52.12 52.12 52.08 52.08 1.5K
11:12 52.08 52.08 52.03 52.03 1.5K
11:13 52.01 52.05 52.01 52.05 3.0K
11:14 52.05 52.05 52.05 52.05 0.4K
11:15 52.02 52.02 52.02 52.02 1.0K
11:16 52.01 52.01 51.99 51.99 0.4K
11:17 52.01 52.01 52.00 52.00 1.4K
11:18 52.02 52.04 51.98 51.98 5.1K
11:19 51.95 51.95 51.93 51.93 1.0K
11:20 51.93 51.93 51.91 51.91 1.1K
11:22 51.92 51.92 51.92 51.92 2.4K
11:23 51.92 51.92 51.91 51.91 0.9K
11:24 51.92 51.92 51.92 51.92 1.1K
11:26 51.90 51.91 51.90 51.91 0.4K
11:27 51.90 51.90 51.90 51.90 0.7K
11:28 51.93 51.93 51.93 51.93 0.6K
11:29 51.90 51.90 51.90 51.90 0.1K
11:30 51.90 51.90 51.90 51.90 1.2K
11:31 51.94 51.94 51.93 51.93 0.6K
11:32 51.95 51.96 51.95 51.95 2.0K
11:33 51.94 51.94 51.94 51.94 0.8K
11:34 51.95 51.95 51.95 51.95 0.9K
11:35 51.98 52.02 51.98 52.02 1.2K
11:36 52.03 52.05 52.03 52.03 1.4K
11:38 52.04 52.04 52.04 52.04 0.6K
11:40 52.06 52.06 52.05 52.05 0.9K
11:41 52.03 52.04 52.03 52.04 1.0K
11:42 52.04 52.04 52.03 52.03 0.8K
11:44 52.07 52.07 52.04 52.04 0.6K
11:45 52.07 52.08 52.07 52.08 0.4K
11:46 52.08 52.08 52.08 52.08 0.2K
11:47 52.07 52.07 52.04 52.04 2.8K
11:48 52.04 52.04 52.04 52.04 0.5K
11:49 52.03 52.03 52.02 52.02 0.2K
11:50 52.01 52.04 52.01 52.04 2.2K
11:51 52.04 52.05 52.04 52.05 0.7K
11:52 52.05 52.05 52.05 52.05 0.2K
11:53 52.06 52.08 52.06 52.08 1.6K
11:54 52.08 52.08 52.07 52.07 0.8K
11:55 52.05 52.06 52.03 52.06 2.1K
11:56 52.08 52.08 52.08 52.08 0.5K
11:57 52.07 52.07 52.07 52.07 0.3K
11:58 52.07 52.09 52.07 52.09 1.2K
11:59 52.07 52.11 52.07 52.11 6.6K
12:01 52.08 52.08 52.08 52.08 3.1K
12:02 52.08 52.09 52.08 52.09 0.4K
12:03 52.11 52.13 52.11 52.13 2.6K
12:04 52.12 52.12 52.12 52.12 1.2K
12:06 52.12 52.13 52.12 52.13 0.3K
12:07 52.12 52.12 52.10 52.10 0.5K
12:08 52.10 52.10 52.10 52.10 1.3K
12:09 52.07 52.07 52.07 52.07 0.4K
12:10 52.06 52.06 52.04 52.04 0.9K
12:11 52.05 52.07 51.99 52.07 11.9K
12:12 52.11 52.11 52.06 52.06 6.1K
12:13 52.06 52.06 52.06 52.06 1.4K
12:14 52.08 52.09 52.08 52.09 2.4K
12:15 52.09 52.09 52.06 52.06 4.2K
12:19 52.01 52.01 52.01 52.01 1.0K
12:20 52.02 52.02 52.02 52.02 1.6K
12:21 52.02 52.02 52.02 52.02 0.3K
12:22 52.01 52.01 52.01 52.01 0.6K
12:23 52.01 52.01 52.01 52.01 0.1K
12:24 52.00 52.00 52.00 52.00 1.5K
12:25 51.97 51.97 51.97 51.97 0.2K
12:26 51.99 52.04 51.99 52.04 2.6K
12:28 52.01 52.01 52.01 52.01 0.3K
12:29 52.01 52.01 51.96 51.96 0.5K
12:30 51.99 52.00 51.99 52.00 0.6K
12:31 51.97 51.97 51.97 51.97 1.9K
12:32 51.98 51.98 51.98 51.98 1.2K
12:33 51.99 51.99 51.99 51.99 0.6K
12:34 51.98 51.98 51.98 51.98 0.6K
12:35 51.95 51.95 51.93 51.93 1.8K
12:37 51.93 51.93 51.93 51.93 0.4K
12:38 51.94 51.97 51.94 51.97 2.0K
12:40 52.00 52.04 52.00 52.04 5.8K
12:41 52.05 52.05 52.04 52.04 1.0K
12:42 52.04 52.04 52.04 52.04 0.2K
12:43 52.06 52.06 52.06 52.06 0.6K
12:44 52.06 52.06 52.06 52.06 0.8K
12:46 52.14 52.16 52.14 52.16 1.4K
12:47 52.17 52.17 52.17 52.17 0.6K
12:48 52.19 52.19 52.19 52.19 3.9K
12:51 52.17 52.17 52.17 52.17 0.6K
12:52 52.19 52.19 52.19 52.19 1.2K
12:53 52.22 52.22 52.22 52.22 0.5K
12:54 52.23 52.25 52.23 52.25 3.4K
12:56 52.23 52.23 52.23 52.23 2.0K
12:57 52.25 52.25 52.25 52.25 1.4K
12:58 52.25 52.25 52.25 52.25 1.4K
13:01 52.26 52.27 52.26 52.27 0.6K
13:02 52.27 52.27 52.27 52.27 1.1K
13:03 52.24 52.24 52.21 52.21 2.1K
13:04 52.20 52.20 52.20 52.20 0.8K
13:05 52.19 52.19 52.19 52.19 2.8K
13:09 52.18 52.18 52.18 52.18 2.6K
13:12 52.21 52.21 52.21 52.21 0.5K
13:13 52.23 52.23 52.23 52.23 1.3K
13:15 52.23 52.23 52.23 52.23 0.1K
13:16 52.23 52.23 52.23 52.23 1.0K
13:18 52.26 52.27 52.26 52.27 2.1K
13:20 52.24 52.24 52.24 52.24 1.3K
13:22 52.25 52.25 52.25 52.25 0.7K
13:24 52.26 52.26 52.25 52.25 2.3K
13:27 52.26 52.29 52.26 52.29 2.4K
13:29 52.28 52.28 52.28 52.28 1.2K
13:30 52.28 52.28 52.25 52.26 2.1K
13:31 52.27 52.29 52.27 52.29 0.9K
13:32 52.28 52.28 52.28 52.28 0.6K
13:33 52.28 52.28 52.28 52.28 1.7K
13:36 52.29 52.29 52.28 52.28 1.0K
13:37 52.26 52.26 52.26 52.26 1.9K
13:38 52.27 52.27 52.27 52.27 1.1K
13:39 52.28 52.29 52.28 52.29 1.5K
13:40 52.26 52.26 52.24 52.24 1.8K
13:41 52.26 52.26 52.23 52.23 2.3K
13:42 52.24 52.24 52.24 52.24 0.2K
13:43 52.24 52.24 52.24 52.23 2.5K
13:46 52.24 52.24 52.24 52.24 0.7K
13:48 52.22 52.22 52.19 52.19 1.4K
13:50 52.18 52.18 52.18 52.18 0.8K
13:51 52.19 52.19 52.19 52.19 0.9K
13:52 52.20 52.20 52.20 52.20 1.3K
13:53 52.21 52.21 52.21 52.21 0.6K
13:55 52.20 52.20 52.20 52.20 2.0K
13:57 52.21 52.26 52.21 52.26 2.8K
13:59 52.24 52.24 52.23 52.23 2.1K
14:00 52.20 52.20 52.20 52.20 0.8K
14:01 52.23 52.23 52.23 52.23 2.2K
14:03 52.24 52.24 52.24 52.24 1.0K
14:05 52.22 52.22 52.22 52.22 0.6K
14:06 52.20 52.20 52.20 52.20 0.8K
14:07 52.19 52.21 52.19 52.21 0.4K
14:08 52.21 52.21 52.21 52.21 1.0K
14:09 52.21 52.21 52.20 52.20 2.4K
14:10 52.21 52.21 52.21 52.21 1.3K
14:11 52.21 52.21 52.21 52.21 2.0K
14:13 52.27 52.27 52.27 52.27 0.7K
14:14 52.28 52.28 52.25 52.25 1.8K
14:16 52.27 52.27 52.26 52.27 1.8K
14:18 52.23 52.23 52.23 52.23 1.3K
14:19 52.23 52.23 52.23 52.23 1.0K
14:20 52.23 52.23 52.23 52.23 1.1K
14:22 52.23 52.23 52.23 52.23 2.0K
14:23 52.26 52.26 52.26 52.26 0.3K
14:24 52.26 52.26 52.26 52.26 0.5K
14:25 52.25 52.26 52.25 52.26 0.6K
14:26 52.26 52.27 52.26 52.27 1.3K
14:28 52.29 52.30 52.29 52.30 2.4K
14:29 52.30 52.30 52.30 52.30 1.5K
14:31 52.30 52.31 52.30 52.31 1.4K
14:33 52.32 52.32 52.32 52.32 2.5K
14:35 52.32 52.32 52.27 52.27 2.9K
14:36 52.28 52.28 52.28 52.28 1.1K
14:37 52.30 52.30 52.30 52.30 0.9K
14:38 52.26 52.26 52.24 52.24 0.8K
14:39 52.26 52.26 52.26 52.26 1.4K
14:40 52.29 52.29 52.29 52.29 1.3K
14:41 52.30 52.30 52.30 52.30 1.2K
14:42 52.31 52.31 52.31 52.31 0.8K
14:43 52.31 52.31 52.31 52.31 0.5K
14:44 52.32 52.32 52.31 52.31 2.5K
14:47 52.30 52.30 52.30 52.30 0.7K
14:49 52.32 52.32 52.32 52.32 2.1K
14:50 52.37 52.38 52.37 52.38 1.6K
14:51 52.39 52.39 52.39 52.39 1.9K
14:55 52.37 52.37 52.37 52.37 1.2K
14:56 52.36 52.36 52.33 52.34 2.7K
14:59 52.35 52.35 52.35 52.35 1.6K
15:01 52.34 52.34 52.34 52.34 0.7K
15:02 52.33 52.33 52.32 52.32 1.1K
15:03 52.33 52.34 52.33 52.34 1.0K
15:04 52.34 52.35 52.34 52.35 1.3K
15:05 52.36 52.36 52.36 52.36 3.1K
15:06 52.36 52.36 52.36 52.36 0.9K
15:07 52.34 52.34 52.32 52.32 2.8K
15:08 52.30 52.31 52.30 52.31 1.0K
15:09 52.31 52.31 52.29 52.30 2.6K
15:11 52.34 52.34 52.34 52.34 3.2K
15:13 52.38 52.42 52.38 52.42 3.0K
15:14 52.45 52.45 52.45 52.45 0.6K
15:15 52.45 52.45 52.44 52.44 0.5K
15:16 52.45 52.45 52.45 52.45 2.2K
15:17 52.43 52.43 52.43 52.43 1.0K
15:18 52.42 52.43 52.42 52.43 2.1K
15:20 52.43 52.44 52.43 52.44 0.3K
15:21 52.44 52.44 52.43 52.43 1.2K
15:22 52.43 52.43 52.39 52.40 4.2K
15:23 52.39 52.39 52.39 52.39 0.3K
15:24 52.39 52.39 52.37 52.37 1.5K
15:25 52.38 52.38 52.37 52.37 1.3K
15:26 52.36 52.37 52.36 52.37 2.3K
15:27 52.38 52.38 52.38 52.38 0.4K
15:28 52.41 52.41 52.41 52.41 2.7K
15:29 52.41 52.41 52.41 52.41 0.8K
15:30 52.42 52.43 52.42 52.43 1.9K
15:31 52.41 52.41 52.40 52.40 1.7K
15:32 52.44 52.45 52.44 52.45 1.9K
15:33 52.45 52.45 52.45 52.45 1.1K
15:34 52.46 52.47 52.46 52.47 18.2K
15:35 52.49 52.50 52.48 52.48 6.3K
15:36 52.49 52.49 52.43 52.44 4.9K
15:37 52.43 52.43 52.39 52.41 1.9K
15:38 52.43 52.44 52.43 52.44 3.7K
15:39 52.43 52.43 52.43 52.43 2.2K
15:40 52.42 52.45 52.42 52.45 3.0K
15:41 52.46 52.50 52.46 52.49 49.3K
15:42 52.49 52.50 52.46 52.50 18.1K
15:43 52.46 52.47 52.46 52.47 3.4K
15:44 52.47 52.47 52.46 52.46 1.0K
15:45 52.49 52.50 52.48 52.50 9.6K
15:46 52.49 52.52 52.49 52.52 12.3K
15:47 52.50 52.50 52.50 52.50 1.4K
15:48 52.52 52.52 52.52 52.52 3.3K
15:49 52.52 52.54 52.52 52.54 6.2K
15:50 52.55 52.62 52.55 52.62 4.2K
15:51 52.62 52.65 52.62 52.65 6.0K
15:52 52.65 52.65 52.59 52.59 9.6K
15:53 52.59 52.59 52.57 52.57 3.9K
15:54 52.57 52.61 52.57 52.61 6.3K
15:55 52.62 52.62 52.53 52.56 16.1K
15:56 52.50 52.56 52.50 52.56 11.2K
15:57 52.55 52.55 52.52 52.52 9.7K
15:58 52.54 52.57 52.54 52.57 16.6K
15:59 52.57 52.59 52.57 52.57 246.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available