U.S. markets closed

KB Financial Group Inc. (KB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.58-0.85 (-1.91%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202143.9944.3143.5743.5843.58216,700
Sep 16, 202144.7144.7144.3044.4344.43224,700
Sep 15, 202145.0145.6644.9445.6645.66196,200
Sep 14, 202144.8245.0044.4844.5944.59149,800
Sep 13, 202144.3744.6544.2044.5244.52197,000
Sep 10, 202144.5444.5443.9544.0244.02159,200
Sep 09, 202144.6844.9144.5744.7744.77288,800
Sep 08, 202144.9545.1744.6844.8844.88113,200
Sep 07, 202144.5744.6944.2544.3944.39233,000
Sep 03, 202145.7046.0245.5345.8745.8794,300
Sep 02, 202145.7345.9545.7245.8845.88110,800
Sep 01, 202146.0146.0745.6945.8945.89101,500
Aug 31, 202145.4445.6945.3045.5145.51120,900
Aug 30, 202144.9445.2444.7644.8044.80117,700
Aug 27, 202146.2847.1746.2847.1747.17122,400
Aug 26, 202146.0746.1145.7345.7645.76111,300
Aug 25, 202145.8646.1345.5845.9045.90111,500
Aug 24, 202144.7745.2944.7745.0045.00107,900
Aug 23, 202143.6944.0643.6443.9643.96105,200
Aug 20, 202143.2243.5043.1543.2943.29110,600
Aug 19, 202143.5843.9043.1743.8043.80194,300
Aug 18, 202145.0145.3044.5844.5844.5882,900
Aug 17, 202144.9144.9744.5144.7244.72128,100
Aug 16, 202145.5845.5845.0045.4845.4876,200
Aug 13, 202145.6745.6745.3645.6145.6194,200
Aug 12, 202145.9046.0945.4945.7645.76187,300
Aug 11, 202146.1346.4646.0746.3246.32141,600
Aug 10, 202145.9945.9945.3645.7445.74155,600
Aug 09, 202146.3646.5746.1246.3746.37103,900
Aug 06, 202145.9946.1445.7446.0846.08139,200
Aug 05, 202145.9046.0545.7346.0046.00239,800
Aug 04, 202145.6846.1245.6845.7345.73354,500
Aug 03, 202144.4745.2344.0645.1945.19281,800
Aug 02, 202144.0144.3143.5243.6643.66205,900
Jul 30, 202144.8344.8343.9444.2944.29185,100
Jul 29, 202145.7246.1645.7145.8945.89105,300
Jul 28, 202145.3845.4744.9045.3745.37133,600
Jul 27, 202144.9545.0044.5444.9344.9389,800
Jul 26, 202144.8545.2044.7345.0045.0092,900
Jul 23, 202145.1045.3344.5145.3145.31157,600
Jul 22, 202145.2845.7344.7844.8044.8097,400
Jul 21, 202144.1944.6544.0644.5744.5794,900
Jul 20, 202143.7744.8043.5544.5544.55202,700
Jul 19, 202144.3744.3743.4443.6043.60182,200
Jul 16, 202146.0546.0545.1945.3045.30133,600
Jul 15, 202145.4245.6545.3245.5545.55168,200
Jul 14, 202145.3645.4444.8545.2145.21244,100
Jul 13, 202145.7346.5645.5545.6045.60333,000
Jul 12, 202145.1246.0545.1145.7245.72259,900
Jul 09, 202144.3545.1644.3345.0945.09323,900
Jul 08, 202145.5645.6544.9445.0845.08238,700
Jul 07, 202146.7146.7246.2246.6146.61266,300
Jul 06, 202147.7147.7147.0547.2447.24225,800
Jul 02, 202148.4348.4348.0248.3248.32128,700
Jul 01, 202148.6348.9148.5348.9048.90291,300
Jun 30, 202149.3549.5149.0449.3049.30141,400
Jun 29, 202150.0450.2049.5849.6949.69110,000
Jun 28, 202150.6550.7349.8750.4750.47231,100
Jun 25, 202150.6451.1150.6450.8150.81585,600
Jun 24, 202149.4350.1949.4350.1450.14156,000
Jun 23, 202149.0249.0648.6648.8348.8380,600
Jun 22, 202149.4249.4248.8649.1949.19176,500
Jun 21, 202148.8349.4548.3349.3649.36241,900
Jun 18, 202149.7649.9249.0849.1349.13165,300
Jun 17, 202150.5550.5949.6749.7649.76154,100
Jun 16, 202150.6851.0250.1850.1850.18115,200
Jun 15, 202149.9950.3249.9150.2550.2592,700
Jun 14, 202150.4650.5249.9550.1850.18117,500
Jun 11, 202151.5851.5851.1851.4251.42114,600
Jun 10, 202151.1251.7751.0651.5751.57215,100
Jun 09, 202151.0051.0050.7450.9050.90107,200
Jun 08, 202151.9151.9151.4051.5851.5891,500
Jun 07, 202152.3752.4651.9552.1152.11114,300
Jun 04, 202152.1752.3551.5552.1552.15135,400
Jun 03, 202152.1752.4952.0752.3552.35115,600
Jun 02, 202153.1253.2152.8152.8152.81113,100
Jun 01, 202152.6053.2052.4753.1553.15189,300
May 28, 202151.1451.6251.0251.4951.49149,900
May 27, 202149.9950.4849.7250.3750.37311,700
May 26, 202151.1051.4250.9651.0051.00190,900
May 25, 202151.4251.7651.1451.1751.17217,400
May 24, 202150.3851.1450.3850.8250.82117,300
May 21, 202150.3450.4549.8150.1150.11259,500
May 20, 202151.4351.7851.2651.6351.63191,600
May 19, 202151.4051.8951.0451.7951.79159,500
May 18, 202151.9251.9651.6651.7051.70145,000
May 17, 202151.1951.5350.8351.3451.34120,100
May 14, 202152.6852.6851.5251.5851.58244,900
May 13, 202151.6852.8451.6252.7252.72133,900
May 12, 202151.9552.7150.9150.9650.96263,100
May 11, 202152.0653.2152.0652.6852.68337,900
May 10, 202153.4553.6752.3552.5852.58245,900
May 07, 202152.0252.9352.0252.7652.76222,000
May 06, 202150.7151.7350.6351.6851.68217,600
May 05, 202147.8148.0347.4747.7947.79254,100
May 04, 202147.6447.7847.1847.5947.59184,300
May 03, 202148.2548.3347.9048.2448.24143,700
Apr 30, 202149.0549.4548.8748.9248.9294,700
Apr 29, 202149.1549.2248.3648.9548.95187,600
Apr 28, 202149.7350.2049.5349.9549.95340,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...