KB - KB Financial Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201936.9537.2336.9537.1637.1667,600
Nov 08, 201937.3537.5537.2537.3937.3948,500
Nov 07, 201937.4437.7737.4437.5537.5533,400
Nov 06, 201937.5437.6936.9637.0637.0697,600
Nov 05, 201937.7538.0737.7537.8037.8099,500
Nov 04, 201937.2837.5937.1137.2737.2798,500
Nov 01, 201936.1836.8036.1636.7736.77118,500
Oct 31, 201936.1836.1835.5235.7235.72112,600
Oct 30, 201936.4336.4736.0236.2836.28100,100
Oct 29, 201936.2636.5036.2636.4336.4393,900
Oct 28, 201936.5136.6736.3636.5136.51159,300
Oct 25, 201936.4736.6036.2736.3036.30159,800
Oct 24, 201937.3137.3136.2236.6936.69129,800
Oct 23, 201937.1837.4036.9237.1737.1785,100
Oct 22, 201937.2937.5737.2537.3537.35136,100
Oct 21, 201936.6536.9636.6536.8036.8083,800
Oct 18, 201936.1936.3036.1236.1836.1862,500
Oct 17, 201936.6536.7436.1336.2736.2792,200
Oct 16, 201936.2436.3436.0936.2236.2288,400
Oct 15, 201935.8636.5535.8636.4236.4296,100
Oct 14, 201936.2136.2635.9335.9435.9482,700
Oct 11, 201935.9136.3035.6736.1436.14121,600
Oct 10, 201934.6235.0834.4335.0435.04218,200
Oct 09, 201935.1935.1934.9234.9534.95123,600
Oct 08, 201934.5834.9334.4934.7134.71150,100
Oct 07, 201934.7134.8034.4934.5934.59103,800
Oct 04, 201935.0235.3434.8835.3035.3093,200
Oct 03, 201934.6335.0634.4735.0635.06170,500
Oct 02, 201934.9034.9034.5534.5734.57169,800
Oct 01, 201935.4535.6335.2035.2935.29147,100
Sep 30, 201935.6935.8635.5035.7235.7296,600
Sep 27, 201935.6835.6935.2535.4035.40140,800
Sep 26, 201936.7236.8336.4336.8336.83130,700
Sep 25, 201936.3136.4735.8236.4136.41288,500
Sep 24, 201936.8036.8736.4336.5336.53137,900
Sep 23, 201936.2736.7536.2036.6936.6993,400
Sep 20, 201936.7437.0636.6436.6536.65165,700
Sep 19, 201936.1536.4235.8536.0436.04193,000
Sep 18, 201936.5936.9936.3336.8236.82139,900
Sep 17, 201937.0337.0336.6736.9236.92103,100
Sep 16, 201937.3737.5437.1037.4237.42175,400
Sep 13, 201937.0437.1436.9437.1237.1285,600
Sep 12, 201936.3637.1236.3636.8236.82124,400
Sep 11, 201936.3036.6136.3036.4136.41175,000
Sep 10, 201934.9135.7534.9135.6735.67196,800
Sep 09, 201934.1934.3734.1934.3234.32107,800
Sep 06, 201933.5933.8333.5733.7833.78109,900
Sep 05, 201933.3133.4933.0933.1333.1394,300
Sep 04, 201933.1233.3533.0033.2633.26141,100
Sep 03, 201932.3532.3532.0632.2832.28183,000
Aug 30, 201932.7432.8332.3532.5132.51240,400
Aug 29, 201932.0232.3032.0232.1832.18103,100
Aug 28, 201931.6031.9231.6031.7631.7686,200
Aug 27, 201932.1032.2131.7831.8431.84141,500
Aug 26, 201931.6832.0131.6831.8931.89147,900
Aug 23, 201931.9932.1231.2331.3031.30158,100
Aug 22, 201932.4432.5832.1632.2032.20117,500
Aug 21, 201932.6532.7432.5932.6832.68140,700
Aug 20, 201932.2632.4532.1032.3232.32169,000
Aug 19, 201932.5932.5930.8932.1832.18132,700
Aug 16, 201931.4832.2131.4832.0332.03236,300
Aug 15, 201931.1131.3230.8931.2431.24224,100
Aug 14, 201931.3431.4830.8330.8330.83228,700
Aug 13, 201931.3031.8731.2731.8331.83212,000
Aug 12, 201931.6231.8231.4731.6031.6096,900
Aug 09, 201932.4232.4231.9732.0532.05110,500
Aug 08, 201932.5932.7532.3532.6532.65121,700
Aug 07, 201932.5632.7632.1832.6532.65116,400
Aug 06, 201933.0533.2432.7933.1233.12189,500
Aug 05, 201933.3433.4432.7032.9432.94164,000
Aug 02, 201934.8434.9134.0334.1834.18127,800
Aug 01, 201936.1236.4235.5435.6635.66106,300
Jul 31, 201936.2336.4735.9036.1736.17153,100
Jul 30, 201936.4736.4936.1436.2436.2487,600
Jul 29, 201936.9537.0736.6536.7236.7257,900
Jul 26, 201936.9337.0936.7436.9436.9491,200
Jul 25, 201937.7637.7636.7636.7736.77160,400
Jul 24, 201938.6738.8038.5838.6838.6893,100
Jul 23, 201939.0639.2138.8039.0739.07135,100
Jul 22, 201938.3838.5538.3238.4238.4291,200
Jul 19, 201938.5138.5638.1938.2138.21107,600
Jul 18, 201937.6438.0737.6437.9737.97106,700
Jul 17, 201937.7837.8037.4137.5737.5788,900
Jul 16, 201938.0238.0637.6037.6437.64133,800
Jul 15, 201937.6037.9737.4737.7337.73376,000
Jul 12, 201936.9837.3336.9837.2637.26153,500
Jul 11, 201936.7937.0036.7236.8436.8483,200
Jul 10, 201936.8537.1736.7336.8036.80107,200
Jul 09, 201936.7236.8836.4936.7736.77121,700
Jul 08, 201937.2037.2436.9437.0837.08104,400
Jul 05, 201938.1538.1537.5337.6237.62126,400
Jul 03, 201938.8438.9038.6238.6838.68112,500
Jul 02, 201939.4539.8039.3339.4539.4555,100
Jul 01, 201940.0040.1539.7939.8739.87177,100
Jun 28, 201939.6139.6139.3239.4839.4863,100
Jun 27, 201939.5739.6239.3939.4939.4956,200
Jun 26, 201939.1639.6139.0939.3339.33134,000
Jun 25, 201938.6038.7338.4738.5738.5795,300
Jun 24, 201938.5938.9438.5938.6838.6883,100
Jun 21, 201939.0539.0538.6038.6038.60229,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...