Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KB Financial Group Inc. (KB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.20-0.27 (-0.67%)
At close: 04:00PM EDT
40.20 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202240.1740.2940.0240.2040.20193,600
Aug 12, 202240.1940.4940.0840.4740.47161,500
Aug 11, 202240.3240.5540.2140.3440.34202,500
Aug 10, 202239.3840.0039.3839.6639.66267,000
Aug 09, 202238.7839.1638.6239.1639.16303,800
Aug 08, 202238.6639.0338.3938.7038.70298,700
Aug 05, 202238.4238.5238.1538.4638.46250,400
Aug 04, 202236.7636.8636.5236.7536.75134,700
Aug 03, 202236.3436.6436.1836.5736.57156,000
Aug 02, 202236.1136.4035.7735.9535.95209,700
Aug 01, 202236.5036.8036.3136.5836.58261,400
Jul 29, 202236.7737.0936.6837.0837.08284,900
Jul 28, 202236.4836.5736.1636.5536.55590,300
Jul 27, 202236.2636.5935.8136.4036.40513,900
Jul 26, 202236.3136.4636.0836.1036.10146,100
Jul 25, 202236.1636.6636.1636.4836.48223,100
Jul 22, 202236.3036.4535.8736.1336.13203,500
Jul 21, 202237.0337.2436.2236.8136.81245,800
Jul 20, 202236.7436.9336.4336.6436.64351,600
Jul 19, 202235.5136.1435.5136.0736.07237,300
Jul 18, 202235.0835.2934.8434.9134.91394,800
Jul 15, 202233.7734.0733.1533.9533.95426,900
Jul 14, 202233.9234.1033.2933.8433.84307,800
Jul 13, 202234.6034.6834.1534.4934.49197,600
Jul 12, 202234.6235.4634.6135.1135.11219,900
Jul 11, 202235.7835.8834.8734.9334.93392,700
Jul 08, 202236.0736.3935.8336.2536.25159,000
Jul 07, 202235.5635.9535.4535.6535.65163,800
Jul 06, 202235.3235.3234.7935.1835.18201,700
Jul 05, 202236.2036.2035.2635.8735.87371,100
Jul 01, 202236.7237.2236.4237.0537.05204,800
Jun 30, 202236.8037.5136.5537.2037.20284,800
Jun 29, 202237.1137.3236.7237.1137.11304,100
Jun 28, 202238.1238.5437.5937.7137.71294,100
Jun 27, 202238.4638.6638.0238.1838.18219,500
Jun 24, 202237.5638.6837.5638.6538.65173,300
Jun 23, 202237.1037.2236.7937.1037.10280,500
Jun 22, 202237.7038.0137.5837.7737.77550,400
Jun 21, 202239.5740.4539.5740.0640.06317,000
Jun 17, 202240.6840.7740.0140.5140.51545,300
Jun 16, 202240.7540.8840.4540.7340.73311,200
Jun 15, 202242.0342.7341.7242.3742.37213,700
Jun 14, 202242.1642.2741.6741.9741.97216,800
Jun 13, 202241.8441.9440.8841.0141.01308,800
Jun 10, 202243.3943.5842.7842.7942.79549,000
Jun 09, 202245.4545.4644.7644.8744.87243,500
Jun 08, 202245.9246.1045.6245.7845.78395,200
Jun 07, 202245.8046.4045.8046.3946.39306,900
Jun 06, 202247.5647.5646.8747.0047.00164,500
Jun 03, 202246.9047.0946.7047.0947.09198,800
Jun 02, 202247.1347.7646.8847.5747.57220,700
Jun 01, 202248.9249.0448.2948.7748.77147,700
May 31, 202248.7749.1748.4948.9448.94157,800
May 27, 202247.9948.5647.9948.4548.45116,400
May 26, 202247.0947.9346.8447.8847.88157,400
May 25, 202246.9647.2046.6847.1447.14491,700
May 24, 202246.7347.3146.5047.2247.22172,500
May 23, 202246.1146.9846.1146.5846.58184,500
May 20, 202245.6045.7944.6545.3645.36162,500
May 19, 202244.1545.0944.1544.8644.86153,200
May 18, 202245.5645.6444.6744.8744.87220,900
May 17, 202246.0546.5145.9546.5046.50123,000
May 16, 202245.6045.8345.3445.6545.65144,800
May 13, 202245.1645.9145.1245.7445.74135,800
May 12, 202244.2244.7043.7844.4244.42176,500
May 11, 202244.9445.3944.1344.1944.19232,400
May 10, 202245.9145.9144.8945.2445.24206,400
May 09, 202246.1046.3145.4845.6845.68113,300
May 06, 202246.4047.0246.4046.8546.85133,500
May 05, 202247.8347.9246.5446.7946.79225,000
May 04, 202247.0348.5445.8048.5348.53274,700
May 03, 202246.2646.8746.1946.6346.63161,600
May 02, 202245.9445.9945.2145.8545.85162,500
Apr 29, 202246.6446.8645.8845.9245.92189,100
Apr 28, 202246.1846.9046.0346.8646.86223,100
Apr 27, 202246.2446.2445.5145.6645.66213,000
Apr 26, 202247.6347.6346.6246.6446.64173,500
Apr 25, 202247.7148.1147.1148.0448.04195,200
Apr 22, 202249.3449.6747.6348.0748.07226,900
Apr 21, 202249.0249.1448.2848.3848.38254,000
Apr 20, 202248.8949.2348.7249.1249.12167,400
Apr 19, 202248.0448.3248.0248.2648.2687,300
Apr 18, 202248.1848.5448.1848.3148.31101,600
Apr 14, 202248.4848.6148.0448.2548.25134,200
Apr 13, 202248.3948.5348.0848.4848.48182,400
Apr 12, 202248.8449.2848.3348.3348.33239,600
Apr 11, 202248.4449.3848.4448.7548.75312,900
Apr 08, 202247.4048.9847.2848.2248.22650,700
Apr 07, 202247.8447.9647.0347.8847.88311,200
Apr 06, 202248.2348.7648.2248.6948.69271,200
Apr 05, 202249.1049.5348.3048.3548.35134,400
Apr 04, 202249.8550.3249.7950.1650.16137,100
Apr 01, 202249.8049.8049.2749.7049.70337,000
Mar 31, 202249.8149.8348.8348.8348.83284,300
Mar 30, 202249.3849.3848.4848.7048.70312,800
Mar 29, 202249.5750.0049.4449.8249.82216,800
Mar 28, 202249.5849.8049.3949.7849.78140,100
Mar 25, 202249.2949.6049.1349.4649.46171,200
Mar 24, 202249.5449.6348.8849.2149.21290,800
Mar 23, 202249.0149.3648.3548.4348.43256,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement