Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Sep 03, 2024 64.71 64.82 63.55 63.67 145,194 -1.21(-1.86%)
Aug 30, 2024 64.49 64.88 64.25 64.88 115,975 -0.38(-0.58%)
Aug 29, 2024 64.65 65.70 64.65 65.26 119,052 +1.21(+1.89%)
Aug 28, 2024 64.35 64.57 63.93 64.05 135,491 -1.93(-2.93%)
Aug 27, 2024 65.82 66.25 65.71 65.98 97,302 -0.37(-0.56%)
Aug 26, 2024 66.66 66.96 66.21 66.35 68,294 +0.05(+0.08%)
Aug 23, 2024 65.48 66.52 65.18 66.30 148,983 +1.63(+2.52%)
Aug 22, 2024 64.94 64.98 64.40 64.67 105,349 -0.56(-0.86%)
Aug 21, 2024 65.32 65.50 64.90 65.23 162,147 -1.83(-2.73%)
Aug 20, 2024 67.19 67.40 66.87 67.06 177,333 +1.06(+1.61%)
Aug 19, 2024 64.95 66.03 64.71 66.00 217,511 +3.26(+5.20%)
Aug 16, 2024 62.41 62.74 61.52 62.74 123,255 +0.00(+0.00%)
Aug 15, 2024 63.01 63.08 62.39 62.74 108,830 +0.27(+0.43%)
Aug 14, 2024 62.87 62.87 61.99 62.47 69,417 -0.30(-0.48%)
Aug 13, 2024 61.60 62.79 61.60 62.77 133,131 +2.72(+4.53%)
Aug 12, 2024 60.22 60.45 59.89 60.05 161,595 -0.32(-0.53%)
Aug 09, 2024 60.25 60.56 59.92 60.37 89,543 -0.14(-0.23%)
Aug 08, 2024 59.99 60.84 59.88 60.51 173,653 +1.71(+2.91%)
Aug 07, 2024 60.15 60.73 58.72 58.80 110,302 +0.18(+0.31%)
Aug 06, 2024 57.41 58.94 57.01 58.62 215,798 +0.79(+1.37%)
Aug 05, 2024 56.56 58.28 56.21 57.83 212,267 -2.39(-3.97%)
Aug 02, 2024 61.31 61.31 60.06 60.22 206,808 -3.26(-5.14%)
Aug 01, 2024 65.05 65.67 63.17 63.48 152,021 -1.73(-2.65%)
Jul 31, 2024 64.79 65.77 64.55 65.21 185,503 +0.25(+0.38%)
Jul 30, 2024 64.68 64.98 64.61 64.96 121,445 +0.04(+0.06%)
Jul 29, 2024 64.99 65.38 64.65 64.92 168,895 +0.36(+0.56%)
Jul 26, 2024 62.63 64.61 62.55 64.56 569,808 +3.77(+6.20%)
Jul 25, 2024 59.62 61.27 59.62 60.79 268,651 +1.45(+2.44%)
Jul 24, 2024 60.86 60.86 59.34 59.34 294,583 -3.31(-5.28%)
Jul 23, 2024 61.97 62.68 60.77 62.65 564,486 +1.82(+2.99%)
Jul 22, 2024 61.65 62.11 60.82 60.83 378,578 +1.04(+1.74%)
Jul 19, 2024 60.06 60.59 59.67 59.79 261,326 +0.23(+0.39%)
Jul 18, 2024 60.57 60.69 59.35 59.56 309,827 -0.71(-1.18%)
Jul 17, 2024 60.56 60.77 60.26 60.27 209,860 -0.56(-0.92%)
Jul 16, 2024 60.80 60.90 60.29 60.83 339,060 -0.33(-0.54%)
Jul 15, 2024 61.43 61.65 60.78 61.16 331,436 -0.89(-1.43%)
Jul 12, 2024 62.50 62.90 61.81 62.05 447,861 +0.58(+0.94%)
Jul 11, 2024 61.16 61.85 61.16 61.47 303,785 +0.56(+0.92%)
Jul 10, 2024 60.64 61.11 60.45 60.91 260,739 -0.37(-0.60%)
Jul 09, 2024 61.31 61.65 61.10 61.28 275,574 -0.83(-1.34%)
Jul 08, 2024 62.85 62.85 62.10 62.11 338,307 -1.04(-1.65%)
Jul 05, 2024 63.23 63.31 62.77 63.15 383,725 +2.66(+4.40%)
Jul 03, 2024 60.75 60.78 60.28 60.49 207,218 +1.10(+1.85%)
Jul 02, 2024 59.04 59.47 58.31 59.39 681,300 +2.54(+4.47%)
Jul 01, 2024 57.16 57.51 56.73 56.85 172,044 +0.24(+0.42%)
Jun 28, 2024 56.45 56.93 56.44 56.61 201,724 +0.77(+1.38%)
Jun 27, 2024 56.07 56.40 55.78 55.84 225,171 -0.24(-0.43%)
Jun 26, 2024 55.93 56.36 55.40 56.08 280,827 -0.01(-0.02%)
Jun 25, 2024 56.84 56.84 55.98 56.09 255,654 -0.90(-1.58%)
Jun 24, 2024 56.75 57.49 56.67 56.99 299,619 +1.31(+2.35%)
Jun 21, 2024 56.33 56.33 55.21 55.68 343,281 -1.82(-3.17%)
Jun 20, 2024 57.69 57.81 57.00 57.50 237,105 +0.90(+1.59%)
Jun 18, 2024 56.11 56.65 55.91 56.60 155,373 -0.19(-0.33%)
Jun 17, 2024 56.40 56.98 56.10 56.79 142,600 -0.86(-1.49%)
Jun 14, 2024 56.95 57.75 56.95 57.65 197,881 -0.12(-0.21%)
Jun 13, 2024 58.60 58.60 57.49 57.77 202,321 +0.26(+0.45%)
Jun 12, 2024 57.85 58.26 57.51 57.51 198,670 +1.12(+1.99%)
Jun 11, 2024 56.28 56.50 55.89 56.39 94,264 -0.31(-0.55%)
Jun 10, 2024 56.45 56.79 56.25 56.70 160,871 -0.11(-0.19%)
Jun 07, 2024 57.27 57.27 56.71 56.81 103,614 +0.50(+0.89%)
Jun 06, 2024 56.27 56.81 56.27 56.31 63,046 -0.27(-0.48%)
Jun 05, 2024 56.44 56.58 55.80 56.58 98,035 +0.63(+1.13%)
Jun 04, 2024 56.06 56.35 55.59 55.95 67,112 -1.60(-2.78%)
Jun 03, 2024 57.61 57.97 57.00 57.55 81,241 +0.01(+0.02%)
May 31, 2024 57.63 57.63 56.84 57.54 70,932 +0.07(+0.12%)
May 30, 2024 56.50 57.59 56.50 57.47 108,978 +1.11(+1.97%)
May 29, 2024 56.57 56.65 56.18 56.36 131,339 +0.22(+0.39%)
May 28, 2024 56.88 56.88 56.02 56.14 72,209 -0.66(-1.16%)
May 24, 2024 56.19 56.85 56.09 56.80 71,602 +0.66(+1.18%)
May 23, 2024 57.12 57.13 55.92 56.14 102,374 -1.30(-2.26%)
May 22, 2024 57.81 57.87 57.17 57.44 89,893 -2.26(-3.79%)
May 21, 2024 59.52 59.89 59.42 59.70 142,060 +0.42(+0.71%)
May 20, 2024 59.30 59.82 59.07 59.28 113,962 +0.47(+0.80%)
May 17, 2024 58.82 59.09 58.61 58.81 70,575 -0.51(-0.86%)
May 16, 2024 59.92 60.14 59.32 59.32 117,958 +0.29(+0.49%)
May 15, 2024 58.42 59.34 58.42 59.03 106,152 +1.05(+1.81%)
May 14, 2024 58.05 58.05 57.31 57.98 169,241 -1.04(-1.76%)
May 13, 2024 59.53 59.62 58.73 59.02 887,632 +1.11(+1.92%)
May 10, 2024 57.64 58.07 57.23 57.91 343,405 +2.21(+3.97%)
May 09, 2024 55.70 55.93 55.49 55.70 90,522 -0.50(-0.89%)
May 08, 2024 56.20 56.43 55.16 56.20 241,794 +2.49(+4.64%)
May 07, 2024 54.50 54.91 53.59 53.71 164,498 -1.06(-1.94%)
May 06, 2024 54.27 55.02 54.27 54.77 96,970 +0.66(+1.22%)
May 03, 2024 54.05 54.41 53.91 54.11 134,499 +1.43(+2.71%)
May 02, 2024 52.78 52.85 52.17 52.68 95,144 -1.00(-1.86%)
May 01, 2024 53.76 54.53 53.68 53.68 110,978 -0.29(-0.54%)
Apr 30, 2024 54.40 54.61 53.96 53.97 154,936 -0.94(-1.71%)
Apr 29, 2024 54.80 55.30 54.77 54.91 239,006 +0.25(+0.46%)
Apr 26, 2024 54.42 55.41 54.32 54.66 213,608 +4.51(+8.99%)
Apr 25, 2024 49.80 50.43 49.46 50.15 96,866 +0.48(+0.97%)
Apr 24, 2024 50.40 50.54 49.24 49.67 150,774 -1.16(-2.28%)
Apr 23, 2024 50.82 50.93 50.27 50.83 153,765 +0.92(+1.84%)
Apr 22, 2024 49.73 50.28 49.55 49.91 245,102 +3.67(+7.94%)
Apr 19, 2024 45.97 46.60 45.89 46.24 122,518 +0.36(+0.78%)
Apr 18, 2024 46.48 46.48 45.72 45.88 198,276 +0.19(+0.42%)
Apr 17, 2024 46.02 46.11 45.59 45.69 201,263 -0.47(-1.02%)
Apr 16, 2024 46.53 46.53 45.84 46.16 137,107 -0.97(-2.06%)
Apr 15, 2024 47.90 47.99 47.11 47.13 97,074 -0.04(-0.08%)
Apr 12, 2024 48.00 48.15 47.06 47.17 168,276 -2.48(-4.99%)
Apr 11, 2024 49.61 49.97 49.35 49.65 131,184 +0.64(+1.31%)
Apr 10, 2024 49.50 49.99 48.64 49.01 331,912 -2.12(-4.15%)
Apr 09, 2024 51.39 51.39 50.60 51.13 178,580 -0.34(-0.66%)
Apr 08, 2024 51.30 51.78 51.30 51.47 129,810 +0.31(+0.61%)
Apr 05, 2024 50.97 51.26 50.73 51.16 139,742 +0.21(+0.41%)
Apr 04, 2024 51.51 52.22 50.95 50.95 212,097 +0.40(+0.79%)
Apr 03, 2024 49.99 50.72 49.81 50.55 193,392 -0.03(-0.06%)
Apr 02, 2024 50.57 50.74 50.43 50.58 195,743 -0.14(-0.28%)
Apr 01, 2024 51.34 51.48 50.55 50.72 187,368 -1.35(-2.59%)
Mar 28, 2024 52.00 52.22 51.80 52.07 148,801 +0.61(+1.19%)
Mar 27, 2024 51.50 51.60 51.15 51.46 269,782 -2.34(-4.35%)
Mar 26, 2024 53.66 54.04 53.40 53.80 148,112 -0.62(-1.14%)
Mar 25, 2024 54.00 54.66 53.82 54.42 152,226 -1.12(-2.02%)
Mar 22, 2024 55.89 55.89 55.42 55.54 102,620 -1.41(-2.48%)
Mar 21, 2024 56.98 57.47 56.88 56.95 146,195 +1.11(+1.99%)
Mar 20, 2024 54.59 55.85 54.55 55.84 107,254 +1.49(+2.74%)
Mar 19, 2024 54.21 54.53 54.01 54.35 126,843 -1.08(-1.95%)
Mar 18, 2024 56.03 56.03 55.21 55.43 385,343 -1.45(-2.55%)
Mar 15, 2024 56.98 57.17 56.52 56.88 181,362 -0.74(-1.28%)
Mar 14, 2024 58.15 58.52 57.00 57.62 220,821 -0.47(-0.81%)
Mar 13, 2024 57.84 58.16 57.44 58.09 492,346 +3.79(+6.98%)
Mar 12, 2024 55.20 55.39 54.05 54.30 294,423 +1.77(+3.37%)
Mar 11, 2024 53.45 53.45 52.31 52.53 207,267 -0.55(-1.04%)
Mar 08, 2024 53.72 53.77 53.05 53.08 184,457 -0.42(-0.79%)
Mar 07, 2024 53.06 53.52 53.06 53.50 262,682 +1.82(+3.52%)
Mar 06, 2024 52.24 52.35 51.59 51.68 228,493 -0.08(-0.15%)
Mar 05, 2024 51.66 52.20 51.66 51.76 200,854 +0.19(+0.37%)
Mar 04, 2024 51.20 51.91 51.08 51.57 203,828 +4.12(+8.68%)
Mar 01, 2024 47.30 47.62 47.19 47.45 160,077 +0.10(+0.21%)
Feb 29, 2024 47.57 47.73 47.09 47.35 143,541 +0.59(+1.26%)
Feb 28, 2024 46.44 46.89 46.39 46.76 154,251 +0.39(+0.84%)
Feb 27, 2024 46.10 46.60 46.05 46.37 205,757 -0.17(-0.37%)
Feb 26, 2024 47.28 47.32 46.44 46.54 268,393 -2.76(-5.60%)
Feb 23, 2024 49.59 49.70 49.19 49.30 234,991 +0.55(+1.13%)
Feb 22, 2024 49.14 49.15 48.72 48.75 231,659 -0.28(-0.57%)
Feb 21, 2024 48.90 49.11 48.81 49.03 211,116 -0.70(-1.41%)
Feb 20, 2024 50.32 50.67 49.71 49.73 361,518 -0.82(-1.62%)
Feb 16, 2024 50.02 50.85 50.02 50.55 149,981 +1.21(+2.45%)
Feb 15, 2024 49.16 49.37 48.52 49.34 381,418 -0.68(-1.36%)
Feb 14, 2024 49.74 50.02 49.53 50.02 274,216 -0.59(-1.17%)
Feb 13, 2024 51.22 51.57 50.44 50.61 213,973 -1.09(-2.11%)
Feb 12, 2024 51.33 51.88 51.13 51.70 195,492 +0.38(+0.74%)
Feb 09, 2024 50.55 51.41 50.35 51.32 265,222 +0.78(+1.54%)
Feb 08, 2024 50.55 50.70 50.01 50.54 270,351 +1.21(+2.45%)
Feb 07, 2024 48.51 49.40 48.51 49.33 251,403 +2.05(+4.34%)
Feb 06, 2024 47.59 47.59 47.11 47.28 252,952 -0.02(-0.04%)
Feb 05, 2024 47.00 47.35 46.90 47.30 295,939 -2.22(-4.48%)
Feb 02, 2024 49.55 50.02 49.11 49.52 667,351 +3.14(+6.77%)
Feb 01, 2024 45.43 46.40 45.32 46.38 528,071 +4.11(+9.72%)
Jan 31, 2024 41.95 42.63 41.95 42.27 182,313 +0.29(+0.69%)
Jan 30, 2024 41.72 42.07 41.72 41.98 127,536 +0.81(+1.97%)
Jan 29, 2024 41.18 41.26 40.86 41.17 213,916 +0.84(+2.08%)
Jan 26, 2024 40.38 40.46 40.25 40.33 195,290 +0.78(+1.97%)
Jan 25, 2024 39.50 39.55 39.19 39.55 137,054 +0.43(+1.10%)
Jan 24, 2024 39.15 39.36 38.92 39.12 181,651 +0.94(+2.46%)
Jan 23, 2024 38.20 38.45 38.08 38.18 174,793 +1.22(+3.30%)
Jan 22, 2024 37.01 37.14 36.73 36.96 244,118 -0.55(-1.47%)
Jan 19, 2024 36.93 37.56 36.81 37.51 184,664 +0.58(+1.57%)
Jan 18, 2024 37.17 37.17 36.75 36.93 145,875 +0.13(+0.35%)
Jan 17, 2024 36.74 36.84 36.57 36.80 167,442 -0.94(-2.49%)
Jan 16, 2024 38.13 38.37 37.65 37.74 116,946 -0.80(-2.08%)
Jan 12, 2024 38.75 39.04 38.52 38.54 101,159 -0.26(-0.67%)
Jan 11, 2024 38.76 38.95 38.50 38.80 156,602 +0.02(+0.05%)
Jan 10, 2024 38.53 38.91 38.50 38.78 236,096 +0.20(+0.52%)
Jan 09, 2024 39.33 39.48 38.52 38.58 347,721 -1.10(-2.77%)
Jan 08, 2024 39.41 39.69 39.30 39.68 151,046 +0.42(+1.07%)
Jan 05, 2024 39.13 39.56 39.12 39.26 184,704 -0.15(-0.38%)
Jan 04, 2024 39.73 39.84 39.39 39.41 169,127 -0.77(-1.92%)
Jan 03, 2024 40.11 40.29 39.82 40.18 111,580 -0.51(-1.25%)
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.