Pepper Food Service Company. Ltd. ADR (KPFSY) Stock

Data as of May 2, 2025

$2.65 ($0.00) 0.00%

Pepper Food Service Company. Ltd. ADR - Daily Information

Click for more stock information on Pepper Food Service Company. Ltd. ADR.

Daily Information	Data
Date	May 2, 2025
Open	$2.65
Previous Close	$2.65
High	$2.65
Low	$2.65
Adjusted Open	$2.65
Previous Adjusted Close	$2.65
Adjusted High	$2.65
Adjusted Low	$2.65

About Pepper Food Service Company. Ltd. ADR (KPFSY)

DELISTED - Pepper Food Service Company. Ltd. ADR

Invest in Pepper Food Service Company. Ltd. ADR (KPFSY)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Pepper Food Service Company. Ltd. ADR (KPFSY)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-09-27	$2.65	$2.65	$2.65	$2.65	$2.65	1
2019-09-23	$2.65	$2.65	$2.65	$2.65	$2.65	1
2019-09-17	$2.65	$2.65	$2.65	$2.65	$2.65	501
2019-09-16	$2.60	$2.60	$2.60	$2.60	$2.60	10
2019-09-12	$2.60	$2.60	$2.60	$2.60	$2.60	400
2019-09-11	$2.00	$2.00	$2.00	$2.00	$2.00	3
2019-09-03	$2.00	$2.00	$2.00	$2.00	$2.00	3
2019-08-23	$2.00	$2.00	$2.00	$2.00	$2.00	174
2019-08-21	$3.00	$3.00	$3.00	$3.00	$3.00	1
2019-08-15	$3.00	$3.00	$3.00	$3.00	$3.00	5
2019-08-05	$3.00	$3.00	$3.00	$3.00	$3.00	2
2019-07-29	$3.00	$3.00	$3.00	$3.00	$3.00	1
2019-07-26	$3.00	$3.00	$3.00	$3.00	$3.00	5
2019-07-23	$3.00	$3.00	$3.00	$3.00	$3.00	150
2019-07-19	$3.01	$3.01	$3.01	$3.01	$3.01	10
2019-07-17	$3.01	$3.01	$3.01	$3.01	$3.01	12
2019-07-16	$3.01	$3.01	$3.01	$3.01	$3.01	102
2019-07-15	$3.01	$3.01	$3.01	$3.01	$3.01	1
2019-07-12	$3.01	$3.01	$3.01	$3.01	$3.01	1,084
2019-07-11	$3.13	$3.13	$3.13	$3.13	$3.13	0
2019-07-10	$3.13	$3.13	$3.13	$3.13	$3.13	0
2019-07-09	$3.13	$3.13	$3.13	$3.13	$3.13	0
2019-07-08	$3.16	$3.16	$3.13	$3.13	$3.13	498
2019-07-05	$3.25	$3.25	$3.25	$3.25	$3.25	3
2019-07-03	$3.25	$3.25	$3.25	$3.25	$3.25	3
2019-07-02	$3.25	$3.25	$3.25	$3.25	$3.25	131
2019-07-01	$3.40	$3.40	$3.40	$3.40	$3.40	1
2019-06-28	$3.40	$3.40	$3.40	$3.40	$3.40	4
2019-06-27	$3.40	$3.40	$3.40	$3.40	$3.40	26
2019-06-26	$3.40	$3.40	$3.40	$3.40	$3.40	0
2019-06-25	$3.34	$3.40	$3.34	$3.40	$3.40	503
2019-06-24	$3.34	$3.34	$3.34	$3.34	$3.34	0
2019-06-21	$3.34	$3.34	$3.34	$3.34	$3.34	34
2019-06-20	$3.45	$3.45	$3.32	$3.34	$3.34	880
2019-06-19	$3.50	$3.50	$3.50	$3.50	$3.50	5
2019-06-18	$3.08	$3.54	$3.08	$3.50	$3.50	713
2019-06-17	$2.61	$2.88	$2.60	$2.88	$2.88	797
2019-06-14	$3.40	$3.40	$3.40	$3.40	$3.40	91
2019-06-13	$3.40	$3.40	$3.40	$3.40	$3.40	31
2019-06-12	$3.40	$3.40	$3.40	$3.40	$3.40	300
2019-06-11	$3.66	$3.66	$3.66	$3.66	$3.66	0
2019-06-10	$3.66	$3.66	$3.66	$3.66	$3.66	202
2019-06-07	$3.49	$3.49	$3.49	$3.49	$3.49	400
2019-06-06	$3.26	$3.26	$3.26	$3.26	$3.26	210
2019-06-05	$3.51	$3.51	$3.51	$3.51	$3.51	0
2019-06-04	$3.51	$3.51	$3.51	$3.51	$3.51	566
2019-06-03	$3.32	$3.60	$3.32	$3.42	$3.42	4,449
2019-05-31	$4.01	$4.01	$3.35	$3.52	$3.52	4,243
2019-05-30	$3.40	$3.40	$3.40	$3.40	$3.40	57
2019-05-29	$3.40	$3.40	$3.40	$3.40	$3.40	134
2019-05-28	$3.40	$3.40	$3.40	$3.40	$3.40	12
2019-05-24	$3.40	$3.40	$3.40	$3.40	$3.40	54
2019-05-23	$3.40	$3.40	$3.40	$3.40	$3.40	8
2019-05-22	$3.40	$3.40	$3.40	$3.40	$3.40	145
2019-05-21	$3.27	$3.42	$3.27	$3.40	$3.40	4,021
2019-05-20	$3.50	$3.50	$3.45	$3.45	$3.45	618
2019-05-17	$3.71	$3.71	$3.71	$3.71	$3.71	70
2019-05-16	$3.71	$3.71	$3.71	$3.71	$3.71	8
2019-05-15	$3.71	$3.71	$3.71	$3.71	$3.71	251
2019-05-14	$3.54	$3.54	$3.54	$3.54	$3.54	19
2019-05-13	$4.14	$4.14	$3.50	$3.54	$3.54	1,901
2019-05-10	$4.24	$4.24	$4.24	$4.24	$4.24	5
2019-05-09	$4.24	$4.24	$4.24	$4.24	$4.24	0
2019-05-08	$4.24	$4.24	$4.24	$4.24	$4.24	117
2019-05-07	$4.04	$4.04	$4.04	$4.04	$4.04	37
2019-05-06	$4.04	$4.04	$4.04	$4.04	$4.04	6
2019-05-03	$4.04	$4.04	$4.04	$4.04	$4.04	5
2019-05-02	$4.04	$4.04	$4.04	$4.04	$4.04	1
2019-05-01	$4.04	$4.04	$4.04	$4.04	$4.04	1
2019-04-30	$4.04	$4.04	$4.04	$4.04	$4.04	23
2019-04-29	$4.04	$4.04	$4.04	$4.04	$4.04	2
2019-04-26	$4.04	$4.04	$4.04	$4.04	$4.04	0
2019-04-25	$4.04	$4.04	$4.04	$4.04	$4.04	1
2019-04-24	$4.04	$4.04	$4.04	$4.04	$4.04	1
2019-04-23	$4.04	$4.04	$4.04	$4.04	$4.04	17
2019-04-22	$4.04	$4.04	$4.04	$4.04	$4.04	1
2019-04-18	$4.05	$4.05	$4.04	$4.04	$4.04	327
2019-04-17	$4.34	$4.34	$4.34	$4.34	$4.34	2
2019-04-16	$4.34	$4.34	$4.34	$4.34	$4.34	41
2019-04-15	$4.34	$4.34	$4.34	$4.34	$4.34	1
2019-04-12	$4.34	$4.34	$4.34	$4.34	$4.34	17
2019-04-11	$4.34	$4.34	$4.34	$4.34	$4.34	1
2019-04-10	$4.34	$4.34	$4.34	$4.34	$4.34	3
2019-04-09	$4.34	$4.34	$4.34	$4.34	$4.34	2
2019-04-08	$4.34	$4.34	$4.34	$4.34	$4.34	45
2019-04-05	$4.34	$4.34	$4.34	$4.34	$4.34	0
2019-04-04	$4.34	$4.34	$4.34	$4.34	$4.34	3
2019-04-03	$4.34	$4.34	$4.34	$4.34	$4.34	0
2019-04-02	$4.34	$4.34	$4.34	$4.34	$4.34	84
2019-04-01	$4.34	$4.34	$4.34	$4.34	$4.34	34
2019-03-29	$4.34	$4.34	$4.34	$4.34	$4.34	5
2019-03-28	$4.34	$4.34	$4.34	$4.34	$4.34	1
2019-03-27	$4.34	$4.34	$4.34	$4.34	$4.34	10
2019-03-26	$4.34	$4.34	$4.34	$4.34	$4.34	1
2019-03-25	$4.34	$4.34	$4.34	$4.34	$4.34	8
2019-03-22	$4.85	$4.85	$4.34	$4.34	$4.34	1,103
2019-03-21	$3.80	$4.85	$3.80	$4.85	$4.85	873
2019-03-20	$4.19	$4.19	$4.19	$4.19	$4.19	3
2019-03-19	$4.19	$4.19	$4.19	$4.19	$4.19	11
2019-03-18	$4.19	$4.19	$4.19	$4.19	$4.19	2
2019-03-15	$4.25	$4.25	$4.19	$4.19	$4.19	1,464
2019-03-14	$4.25	$4.25	$4.25	$4.25	$4.25	0
2019-03-13	$4.25	$4.25	$4.25	$4.25	$4.25	41
2019-03-12	$4.25	$4.25	$4.25	$4.25	$4.25	71
2019-03-11	$5.00	$5.00	$4.25	$4.25	$4.25	1,183
2019-03-08	$5.00	$5.00	$5.00	$5.00	$5.00	7
2019-03-07	$5.00	$5.00	$5.00	$5.00	$5.00	0
2019-03-06	$5.00	$5.00	$5.00	$5.00	$5.00	0
2019-03-05	$5.00	$5.00	$5.00	$5.00	$5.00	2
2019-03-04	$5.00	$5.00	$5.00	$5.00	$5.00	37
2019-03-01	$5.00	$5.00	$5.00	$5.00	$5.00	103
2019-02-28	$5.00	$5.00	$5.00	$5.00	$5.00	125
2019-02-27	$5.11	$5.13	$4.61	$5.00	$5.00	734
2019-02-26	$5.39	$5.43	$5.39	$5.41	$5.41	602
2019-02-25	$5.74	$5.74	$5.74	$5.74	$5.74	34
2019-02-22	$5.74	$5.74	$5.74	$5.74	$5.74	56
2019-02-21	$5.52	$5.74	$5.52	$5.74	$5.74	360
2019-02-20	$4.59	$5.47	$4.59	$5.47	$5.47	2,449
2019-02-19	$4.50	$4.52	$4.45	$4.45	$4.45	2,293
2019-02-15	$4.66	$4.66	$4.66	$4.66	$4.66	103
2019-02-14	$4.86	$5.06	$4.86	$5.06	$5.06	1,154
2019-02-13	$4.99	$5.01	$4.85	$5.01	$5.01	1,961
2019-02-12	$5.00	$5.00	$5.00	$5.00	$5.00	14
2019-02-11	$5.00	$5.00	$5.00	$5.00	$5.00	3
2019-02-08	$5.00	$5.00	$5.00	$5.00	$5.00	0
2019-02-07	$4.86	$5.00	$4.86	$5.00	$5.00	514
2019-02-06	$5.09	$5.09	$5.09	$5.09	$5.09	32
2019-02-05	$5.09	$5.09	$5.09	$5.09	$5.09	0
2019-02-04	$5.03	$5.09	$5.03	$5.09	$5.09	301
2019-02-01	$4.88	$4.88	$4.88	$4.88	$4.88	100
2019-01-31	$4.50	$4.50	$4.50	$4.50	$4.50	32
2019-01-30	$4.50	$4.50	$4.50	$4.50	$4.50	202
2019-01-29	$4.95	$4.95	$4.95	$4.95	$4.95	0
2019-01-28	$4.95	$4.95	$4.95	$4.95	$4.95	202
2019-01-25	$5.09	$5.09	$5.09	$5.09	$5.09	1
2019-01-24	$5.09	$5.09	$5.09	$5.09	$5.09	100
2019-01-23	$5.62	$5.62	$5.00	$5.00	$5.00	1,011
2019-01-22	$5.75	$5.75	$5.75	$5.75	$5.75	10
2019-01-18	$5.75	$5.75	$5.75	$5.75	$5.75	170
2019-01-17	$5.73	$5.73	$5.73	$5.73	$5.73	32
2019-01-16	$5.73	$5.73	$5.73	$5.73	$5.73	10
2019-01-15	$5.73	$5.73	$5.73	$5.73	$5.73	148
2019-01-14	$5.58	$5.58	$5.58	$5.58	$5.58	47
2019-01-11	$5.58	$5.58	$5.58	$5.58	$5.58	600
2019-01-10	$5.50	$5.50	$5.50	$5.50	$5.50	10
2019-01-09	$5.50	$5.50	$5.50	$5.50	$5.50	25
2019-01-08	$5.50	$5.50	$5.50	$5.50	$5.50	35
2019-01-07	$5.50	$5.50	$5.50	$5.50	$5.50	10
2019-01-04	$5.36	$5.56	$5.36	$5.50	$5.50	700
2019-01-03	$5.42	$5.42	$5.42	$5.42	$5.42	196
2019-01-02	$5.56	$5.56	$5.56	$5.56	$5.56	113
2018-12-31	$5.56	$5.56	$5.56	$5.56	$5.56	96
2018-12-28	$5.78	$5.82	$5.50	$5.56	$5.56	1,058
2018-12-27	$6.37	$6.37	$6.37	$6.37	$6.37	0
2018-12-26	$6.37	$6.37	$6.37	$6.37	$6.34	35
2018-12-24	$6.30	$6.37	$6.30	$6.37	$6.34	425
2018-12-21	$6.29	$6.33	$6.29	$6.33	$6.30	600
2018-12-20	$6.43	$6.43	$6.43	$6.43	$6.40	0
2018-12-19	$6.43	$6.43	$6.43	$6.43	$6.40	1
2018-12-18	$6.43	$6.43	$6.43	$6.43	$6.40	1
2018-12-17	$6.48	$6.63	$6.43	$6.43	$6.40	960
2018-12-14	$7.70	$7.70	$7.70	$7.70	$7.67	0
2018-12-13	$7.70	$7.70	$7.70	$7.70	$7.67	3
2018-12-12	$7.70	$7.70	$7.70	$7.70	$7.67	0
2018-12-11	$7.70	$7.70	$7.70	$7.70	$7.67	0
2018-12-10	$7.70	$7.70	$7.70	$7.70	$7.67	82
2018-12-07	$7.63	$7.70	$7.63	$7.70	$7.67	500
2018-12-06	$6.89	$6.89	$6.89	$6.89	$6.86	100
2018-12-04	$6.89	$6.89	$6.89	$6.89	$6.86	0
2018-12-03	$6.89	$6.89	$6.89	$6.89	$6.86	0
2018-11-30	$6.89	$6.89	$6.89	$6.89	$6.86	20
2018-11-29	$6.89	$6.89	$6.89	$6.89	$6.86	0
2018-11-28	$6.89	$6.89	$6.89	$6.89	$6.86	0
2018-11-27	$6.89	$6.89	$6.89	$6.89	$6.86	0
2018-11-26	$6.89	$6.89	$6.89	$6.89	$6.86	227
2018-11-23	$6.69	$6.69	$6.69	$6.69	$6.66	0
2018-11-21	$6.69	$6.69	$6.69	$6.69	$6.66	100
2018-11-20	$6.25	$6.25	$6.25	$6.25	$6.22	0
2018-11-19	$6.25	$6.25	$6.25	$6.25	$6.22	0
2018-11-16	$6.25	$6.25	$6.25	$6.25	$6.22	0
2018-11-15	$5.94	$6.25	$5.94	$6.25	$6.22	600
2018-11-14	$6.16	$6.16	$6.16	$6.16	$6.13	0
2018-11-13	$6.16	$6.16	$6.16	$6.16	$6.13	0
2018-11-12	$6.16	$6.16	$6.16	$6.16	$6.13	100
2018-11-09	$5.93	$5.93	$5.93	$5.93	$5.90	69
2018-11-08	$5.93	$5.93	$5.93	$5.93	$5.90	0
2018-11-07	$5.93	$5.93	$5.93	$5.93	$5.90	800
2018-11-06	$5.93	$5.93	$5.93	$5.93	$5.90	0
2018-11-05	$5.93	$5.93	$5.93	$5.93	$5.90	0
2018-11-02	$5.93	$5.93	$5.93	$5.93	$5.90	0
2018-11-01	$5.59	$5.93	$5.59	$5.93	$5.90	800
2018-10-31	$5.71	$5.71	$5.71	$5.71	$5.69	500
2018-10-30	$6.17	$6.17	$5.41	$5.88	$5.86	414
2018-10-29	$5.75	$5.75	$5.75	$5.75	$5.73	0
2018-10-26	$6.28	$6.28	$5.68	$5.75	$5.73	700
2018-10-25	$6.39	$6.39	$6.39	$6.39	$6.36	0
2018-10-24	$6.39	$6.39	$6.39	$6.39	$6.36	73
2018-10-23	$6.62	$6.62	$6.39	$6.39	$6.36	640
2018-10-22	$6.61	$6.62	$6.61	$6.62	$6.59	1,241
2018-10-19	$6.70	$6.70	$6.70	$6.70	$6.67	850
2018-10-18	$6.71	$6.89	$6.71	$6.87	$6.84	619
2018-10-17	$6.03	$6.03	$6.03	$6.03	$6.00	355
2018-10-16	$6.38	$6.50	$6.38	$6.50	$6.47	1,351
2018-10-15	$7.03	$7.03	$6.29	$6.50	$6.47	3,719
2018-10-12	$7.62	$8.85	$7.04	$7.04	$7.01	8,267
2018-10-11	$6.75	$7.27	$6.75	$7.26	$7.22	3,033
2018-10-10	$6.75	$6.75	$6.75	$6.75	$6.72	465
2018-10-09	$7.00	$7.00	$7.00	$7.00	$6.97	800
2018-10-08	$7.00	$7.00	$7.00	$7.00	$6.97	0
2018-10-05	$7.00	$7.00	$7.00	$7.00	$6.97	0
2018-10-04	$7.00	$7.00	$7.00	$7.00	$6.97	100

Pepper Food Service Company. Ltd. ADR (KPFSY) News Headlines

Recent Pepper Food Service Company. Ltd. ADR (KPFSY) News

Similar Companies to Pepper Food Service Company. Ltd. ADR (KPFSY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Pepper Food Service Company. Ltd. ADR (KPFSY) Exchange: PINK