Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 4:06PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

KB Financial Group, Inc. (KB)

On Nov 25: 53.26   0.71 (1.32%)

MORE ON KB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 53.81 53.81 53.22 53.26 214,200 53.26 24-Nov-09 53.98 54.26 53.46 53.97 188,100 53.97 23-Nov-09 54.40 55.42 54.40 55.07 263,400 55.07 20-Nov-09 53.20 53.94 53.00 53.66 257,500 53.66 19-Nov-09 53.37 53.54 52.66 52.88 540,100 52.88 18-Nov-09 52.33 53.40 52.07 53.20 197,700 53.20 17-Nov-09 52.14 53.29 52.13 53.28 190,200 53.28 16-Nov-09 51.83 52.79 51.81 52.57 280,400 52.57 13-Nov-09 51.28 52.44 50.88 51.68 206,900 51.68 12-Nov-09 50.31 50.69 49.89 49.90 195,500 49.90 11-Nov-09 51.67 51.88 51.03 51.39 324,200 51.39 10-Nov-09 51.28 51.68 51.16 51.41 160,200 51.41 9-Nov-09 51.69 52.59 51.65 52.55 318,700 52.55 6-Nov-09 50.36 51.06 50.20 50.70 220,400 50.70 5-Nov-09 50.20 50.33 49.30 50.22 277,500 50.22 4-Nov-09 49.51 50.44 48.92 49.02 325,100 49.02 3-Nov-09 47.46 47.95 47.36 47.76 363,400 47.76 2-Nov-09 49.06 49.83 48.23 48.87 395,500 48.87 30-Oct-09 49.75 49.80 47.27 47.44 723,800 47.44 29-Oct-09 49.47 53.45 49.13 50.95 423,600 50.95 28-Oct-09 50.37 51.03 49.37 49.46 467,800 49.46 27-Oct-09 52.59 52.92 51.65 51.84 223,700 51.84 26-Oct-09 53.15 53.73 51.99 52.10 585,300 52.10 23-Oct-09 52.65 52.93 51.71 51.80 308,600 51.80 22-Oct-09 52.00 52.45 51.06 52.29 358,300 52.29 21-Oct-09 53.08 54.03 52.61 52.78 366,600 52.78 20-Oct-09 54.05 54.61 53.25 53.70 471,800 53.70 19-Oct-09 53.32 54.13 52.73 53.79 293,400 53.79 16-Oct-09 51.34 53.60 50.38 52.94 770,500 52.94 15-Oct-09 53.03 53.28 52.70 53.16 213,200 53.16 14-Oct-09 52.22 53.45 51.69 53.36 262,200 53.36 13-Oct-09 51.36 51.70 50.99 51.61 218,000 51.61 12-Oct-09 52.06 52.29 51.66 51.75 134,900 51.75 9-Oct-09 52.67 53.16 52.58 53.07 174,300 53.07 8-Oct-09 52.47 52.74 51.82 52.19 314,200 52.19 7-Oct-09 50.95 51.43 50.71 51.27 218,400 51.27 6-Oct-09 49.83 51.06 49.83 50.31 318,400 50.31 5-Oct-09 49.67 50.83 49.58 50.59 282,500 50.59 2-Oct-09 49.62 50.75 49.00 49.80 301,900 49.80 1-Oct-09 51.21 51.34 49.68 49.79 245,700 49.79 30-Sep-09 51.66 52.40 50.69 51.47 543,300 51.47 29-Sep-09 50.36 50.66 50.00 50.42 229,000 50.42 28-Sep-09 49.50 50.23 49.24 49.96 156,400 49.96 25-Sep-09 50.02 50.46 49.39 49.82 198,500 49.82 24-Sep-09 51.00 51.45 49.99 50.25 436,800 50.25 23-Sep-09 51.52 51.96 50.91 51.23 357,800 51.23 22-Sep-09 50.57 50.63 50.19 50.52 209,400 50.52 21-Sep-09 49.70 50.47 49.60 50.37 213,100 50.37 18-Sep-09 50.90 50.90 50.02 50.05 500,900 50.05 17-Sep-09 51.51 51.58 50.54 50.90 375,400 50.90 16-Sep-09 50.62 51.16 50.10 50.81 569,200 50.81 15-Sep-09 48.55 49.23 48.13 49.07 410,400 49.07 14-Sep-09 47.20 47.83 47.20 47.77 262,900 47.77 11-Sep-09 48.01 48.38 47.83 48.23 325,300 48.23 10-Sep-09 45.47 46.50 45.42 46.45 222,000 46.45 9-Sep-09 44.32 44.90 44.24 44.58 110,000 44.58 8-Sep-09 44.28 44.87 44.28 44.38 230,700 44.38 4-Sep-09 45.00 45.37 44.51 45.32 237,500 45.32 3-Sep-09 43.79 44.41 43.55 44.40 472,700 44.40 2-Sep-09 41.88 42.25 41.41 41.88 400,400 41.88 1-Sep-09 42.12 42.54 40.50 40.64 497,800 40.64 31-Aug-09 41.40 41.57 40.72 40.77 378,500 40.77 28-Aug-09 43.12 43.60 42.32 42.62 337,100 42.62 27-Aug-09 43.56 43.86 43.06 43.66 497,400 43.66 26-Aug-09 43.67 44.34 43.24 43.79 338,400 43.79 25-Aug-09 43.56 44.12 43.47 43.58 223,800 43.58 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions