Advertisement
U.S. markets closed

KB Financial Group Inc. (KB)

NYSE - NYSE Delayed Price. Currency in USD
52.07+0.61 (+1.19%)
At close: 04:00PM EDT
50.94 -1.07 (-2.06%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202452.0052.2251.8052.0752.07148,800
Mar 27, 202451.5051.6051.1551.4651.46269,800
Mar 26, 202453.6654.0453.4053.8053.80148,100
Mar 25, 202454.0054.6653.8254.4254.42152,200
Mar 22, 202455.8955.8955.4255.5455.54102,600
Mar 21, 202456.9857.4756.8856.9556.95146,200
Mar 20, 202454.5955.8554.5555.8455.84107,300
Mar 19, 202454.2154.5354.0154.3554.35126,800
Mar 18, 202456.0356.0355.2155.4355.43385,300
Mar 15, 202456.9857.1856.5256.8856.88181,400
Mar 14, 202458.1558.5257.0057.6257.62220,800
Mar 13, 202457.8458.1657.4458.0958.09492,300
Mar 12, 202455.2055.3954.0554.3054.30294,400
Mar 11, 202453.4553.4552.3252.5352.53207,300
Mar 08, 202453.7253.7753.0553.0853.08184,500
Mar 07, 202453.0653.5253.0653.5053.50262,700
Mar 06, 202452.2452.3551.5951.6851.68229,500
Mar 05, 202451.6652.2051.6651.7651.76200,900
Mar 04, 202451.2051.9151.0851.5751.57205,900
Mar 01, 202447.3047.6247.1947.4547.45160,100
Feb 29, 202447.5747.7347.0947.3547.35143,500
Feb 28, 202446.4446.8946.3946.7646.76154,300
Feb 27, 202446.1046.6046.0546.3746.37205,800
Feb 26, 202447.2847.3246.4446.5446.54268,400
Feb 23, 202449.5949.7049.1949.3049.30235,000
Feb 22, 202449.1449.1548.7248.7548.75231,700
Feb 21, 202448.9049.1148.8149.0349.03212,000
Feb 20, 202450.3250.6749.7149.7349.73362,500
Feb 16, 202450.0250.8550.0250.5550.55150,000
Feb 15, 202449.1649.3748.5249.3449.34381,400
Feb 14, 202449.7450.0249.5350.0250.02274,900
Feb 13, 202451.2251.5750.4450.6150.61214,000
Feb 12, 202451.3351.8851.1351.7051.70195,800
Feb 09, 202450.5551.4150.3551.3251.32265,200
Feb 08, 202450.5550.7050.0150.5450.54272,400
Feb 07, 202448.5149.4048.5149.3349.33251,400
Feb 06, 202447.5947.5947.1147.2847.28253,000
Feb 05, 202447.0047.3546.9047.3047.30295,900
Feb 02, 202449.5550.0249.1149.5249.52667,300
Feb 01, 202445.4346.4045.3246.3846.38528,100
Jan 31, 202441.9542.6341.9542.2742.27187,200
Jan 30, 202441.7242.0741.7241.9841.98127,500
Jan 29, 202441.1841.2640.8641.1741.17216,800
Jan 26, 202440.3840.4640.2540.3340.33195,300
Jan 25, 202439.5039.5539.1939.5539.55139,000
Jan 24, 202439.1539.3638.9239.1239.12181,700
Jan 23, 202438.2038.4538.0838.1838.18175,700
Jan 22, 202437.0137.1436.7336.9636.96245,000
Jan 19, 202436.9337.5736.8137.5137.51184,700
Jan 18, 202437.1737.1736.7536.9336.93145,900
Jan 17, 202436.7436.8436.5736.8036.80167,400
Jan 16, 202438.1338.3737.6537.7437.74116,900
Jan 12, 202438.7539.0438.5238.5438.54101,200
Jan 11, 202438.7638.9538.5038.8038.80156,600
Jan 10, 202438.5338.9138.5038.7838.78236,100
Jan 09, 202439.3339.4838.5238.5838.58347,700
Jan 08, 202439.4139.6939.3039.6839.68151,000
Jan 05, 202439.1339.5639.1239.2639.26184,700
Jan 04, 202439.7339.8439.3939.4139.41169,100
Jan 03, 202440.1140.2939.8240.1840.18111,600
Jan 02, 202440.8940.9340.4940.6940.69117,300
Dec 29, 202341.4841.5641.2641.3741.3785,800
Dec 28, 202341.5441.9041.4141.9041.90164,800
Dec 27, 202340.3840.5240.2940.4940.4964,800
Dec 26, 202340.6040.6840.4140.6340.6358,500
Dec 22, 202340.2040.7540.2040.5540.55125,200
Dec 21, 202340.6440.6840.1440.2040.20172,600
Dec 20, 202340.5540.9440.0740.1040.10197,200
Dec 19, 202339.9940.4339.8440.1740.17222,500
Dec 18, 202340.1140.1439.8039.9939.99137,900
Dec 15, 202340.6140.7640.0840.0840.08230,900
Dec 14, 202340.2740.6540.2140.3340.33112,800
Dec 13, 202339.0640.1538.9240.1240.12133,400
Dec 12, 202339.3539.5739.2039.4639.46190,000
Dec 11, 202339.0039.1738.8738.9038.90199,900
Dec 08, 202339.2339.5039.1239.3039.30159,300
Dec 07, 202338.9939.0938.8339.0339.0376,200
Dec 06, 202339.5739.6039.0339.1039.10108,900
Dec 05, 202339.1439.2439.0039.0839.08135,900
Dec 04, 202339.5739.5739.0939.3439.34209,600
Dec 01, 202339.6640.2839.5540.1340.13195,300
Nov 30, 202340.2940.4340.1040.2840.28163,500
Nov 29, 202340.4440.5340.1540.2040.20159,900
Nov 28, 202340.3240.7940.3240.6640.66166,100
Nov 27, 202340.2340.5140.1340.2940.29176,300
Nov 24, 202341.0641.2140.9841.1241.1292,000
Nov 22, 202341.5041.5541.0941.3041.30175,600
Nov 21, 202341.4841.7041.2241.2641.26155,100
Nov 20, 202341.5541.5741.2541.4641.461,078,800
Nov 17, 202341.8541.9541.5041.5841.58283,400
Nov 16, 202341.5341.8641.4441.5041.50161,800
Nov 15, 202341.7941.7941.3541.4641.46163,200
Nov 14, 202340.9041.3040.6241.1741.17140,400
Nov 13, 202339.7340.0339.6739.7039.70294,500
Nov 10, 202340.3340.5740.1240.3640.36203,000
Nov 09, 202340.6540.7839.8240.0940.09226,300
Nov 08, 202339.8840.0039.7039.7539.75125,600
Nov 07, 202340.0040.1239.8540.0840.0893,700
Nov 06, 202342.4442.4441.2141.3641.36131,200
Nov 03, 202340.0040.8339.9540.5940.59161,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...