Skip to main content

KB Financial Group Inc ADR (NY: KB )

65.24 -2.10 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 65.48 65.48 64.59 65.24 104,832 -2.10(-3.12%)
Oct 30, 2024 67.89 68.27 67.34 67.34 105,013 -1.47(-2.14%)
Oct 29, 2024 68.24 68.88 68.24 68.81 163,541 +0.02(+0.03%)
Oct 28, 2024 69.28 69.84 68.79 68.79 244,729 -3.39(-4.70%)
Oct 25, 2024 72.89 72.89 71.90 72.18 341,510 +5.22(+7.80%)
Oct 24, 2024 67.07 67.47 65.87 66.96 134,107 -0.62(-0.92%)
Oct 23, 2024 67.35 67.76 66.97 67.58 161,637 -0.31(-0.46%)
Oct 22, 2024 67.45 68.03 67.43 67.89 107,811 +0.78(+1.16%)
Oct 21, 2024 68.07 68.07 66.74 67.11 110,833 -1.60(-2.33%)
Oct 18, 2024 68.35 68.79 68.35 68.71 117,091 +0.78(+1.15%)
Oct 17, 2024 68.50 68.50 67.91 67.93 146,233 -1.68(-2.41%)
Oct 16, 2024 69.55 69.85 69.27 69.61 188,881 +1.46(+2.14%)
Oct 15, 2024 69.77 70.03 68.15 68.15 197,328 -1.84(-2.63%)
Oct 14, 2024 70.23 70.70 69.57 69.99 280,256 +2.74(+4.07%)
Oct 11, 2024 66.90 67.63 66.59 67.25 571,064 +1.44(+2.19%)
Oct 10, 2024 65.75 65.99 65.64 65.81 134,832 +0.34(+0.52%)
Oct 09, 2024 65.16 65.68 64.97 65.47 112,080 +0.22(+0.34%)
Oct 08, 2024 65.74 65.94 64.94 65.25 360,455 +1.21(+1.89%)
Oct 07, 2024 64.25 64.60 63.77 64.04 155,007 +2.37(+3.84%)
Oct 04, 2024 61.42 61.77 61.07 61.67 95,997 +0.96(+1.58%)
Oct 03, 2024 61.04 61.08 60.21 60.71 150,618 -0.83(-1.35%)
Oct 02, 2024 61.79 61.83 61.35 61.54 80,804 +0.42(+0.69%)
Oct 01, 2024 61.83 61.83 60.65 61.12 98,372 -0.63(-1.02%)
Sep 30, 2024 61.68 61.84 61.10 61.75 172,545 -1.67(-2.63%)
Sep 27, 2024 63.75 64.29 63.41 63.42 192,702 +0.32(+0.51%)
Sep 26, 2024 61.87 63.10 61.66 63.10 262,079 +4.43(+7.55%)
Sep 25, 2024 58.41 59.07 57.92 58.67 308,743 -2.73(-4.45%)
Sep 24, 2024 62.18 62.18 61.12 61.40 242,560 -2.03(-3.20%)
Sep 23, 2024 63.28 63.59 63.14 63.43 131,409 +0.65(+1.04%)
Sep 20, 2024 62.83 62.87 61.95 62.78 149,550 -0.06(-0.10%)
Sep 19, 2024 63.52 63.52 62.23 62.84 112,879 +1.05(+1.70%)
Sep 18, 2024 61.48 62.87 61.47 61.79 117,614 +0.22(+0.36%)
Sep 17, 2024 62.12 62.17 61.40 61.57 573,585 -0.09(-0.15%)
Sep 16, 2024 62.29 62.37 61.45 61.66 164,756 +0.29(+0.47%)
Sep 13, 2024 62.17 62.17 61.09 61.37 197,783 +2.42(+4.11%)
Sep 12, 2024 58.73 59.07 58.21 58.95 226,216 +0.22(+0.37%)
Sep 11, 2024 58.50 58.76 57.34 58.73 257,978 -2.63(-4.29%)
Sep 10, 2024 62.20 62.20 60.87 61.36 123,666 -0.93(-1.49%)
Sep 09, 2024 62.10 62.87 61.78 62.29 244,064 +0.68(+1.10%)
Sep 06, 2024 63.50 63.50 61.61 61.61 191,168 -2.07(-3.25%)
Sep 05, 2024 63.84 64.08 63.39 63.68 154,842 +0.64(+1.02%)
Sep 04, 2024 62.57 63.67 62.48 63.04 158,756 -0.63(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.