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 (%)
Dec 30, 2011 31.25 31.42 31.24 31.34 102,157 +0.05(+0.16%)
Dec 29, 2011 31.09 31.38 31.07 31.29 115,436 +0.32(+1.03%)
Dec 28, 2011 31.52 31.59 30.80 30.97 128,886 -0.71(-2.24%)
Dec 27, 2011 31.91 32.03 31.65 31.68 83,131 -0.47(-1.46%)
Dec 23, 2011 31.98 32.19 31.71 32.15 89,393 +0.30(+0.94%)
Dec 21, 2011 31.65 32.08 31.42 31.85 338,670 +0.79(+2.54%)
Dec 20, 2011 30.47 31.47 30.47 31.06 295,007 +1.42(+4.79%)
Dec 19, 2011 30.68 30.69 29.56 29.64 258,691 -1.41(-4.54%)
Dec 16, 2011 31.15 31.31 30.86 31.05 272,418 +0.11(+0.36%)
Dec 15, 2011 31.26 31.37 30.92 30.94 160,164 +0.34(+1.11%)
Dec 14, 2011 30.67 30.81 30.52 30.60 213,063 -0.05(-0.16%)
Dec 13, 2011 31.33 31.61 30.46 30.65 142,817 -0.61(-1.95%)
Dec 12, 2011 31.86 31.86 30.97 31.26 248,411 -1.57(-4.78%)
Dec 09, 2011 32.46 32.99 32.40 32.83 213,356 +0.10(+0.31%)
Dec 08, 2011 33.50 33.50 32.57 32.73 142,890 -1.41(-4.13%)
Dec 07, 2011 33.59 34.26 33.45 34.14 152,470 -0.13(-0.38%)
Dec 06, 2011 34.27 34.40 33.91 34.27 170,562 -0.43(-1.24%)
Dec 05, 2011 34.78 35.13 34.40 34.70 209,275 -0.21(-0.60%)
Dec 02, 2011 35.62 35.76 34.86 34.91 133,695 -0.01(-0.03%)
Dec 01, 2011 35.34 35.65 34.89 34.92 143,083 +0.02(+0.06%)
Nov 30, 2011 34.02 34.97 33.88 34.90 265,554 +1.84(+5.57%)
Nov 29, 2011 33.12 33.31 32.89 33.06 313,394 +0.11(+0.33%)
Nov 28, 2011 33.08 33.24 32.75 32.95 239,291 +1.37(+4.34%)
Nov 25, 2011 31.41 32.05 31.27 31.58 128,647 +0.35(+1.12%)
Nov 23, 2011 31.97 31.97 31.17 31.23 241,201 -1.62(-4.93%)
Nov 22, 2011 32.93 33.00 32.41 32.85 181,624 +0.71(+2.21%)
Nov 21, 2011 32.35 32.39 31.89 32.14 189,377 -1.09(-3.28%)
Nov 18, 2011 33.38 33.50 33.10 33.23 187,486 +0.17(+0.51%)
Nov 17, 2011 33.46 33.92 32.90 33.06 284,331 -0.30(-0.90%)
Nov 16, 2011 33.73 33.94 33.33 33.36 373,529 -1.28(-3.70%)
Nov 15, 2011 34.33 34.80 34.18 34.64 80,842 -0.08(-0.23%)
Nov 14, 2011 35.37 35.37 34.47 34.72 143,415 -0.25(-0.71%)
Nov 11, 2011 34.71 35.19 34.65 34.97 120,088 +0.71(+2.07%)
Nov 10, 2011 34.03 34.53 33.80 34.26 274,491 -0.82(-2.34%)
Nov 09, 2011 36.22 36.24 34.99 35.08 294,179 -2.88(-7.59%)
Nov 08, 2011 37.54 37.99 37.17 37.96 127,329 -0.16(-0.42%)
Nov 07, 2011 37.38 38.12 37.38 38.12 71,005 +0.67(+1.79%)
Nov 04, 2011 37.24 37.55 36.87 37.45 116,577 +0.33(+0.89%)
Nov 03, 2011 37.44 37.44 36.33 37.12 313,873 -0.99(-2.60%)
Nov 02, 2011 37.94 38.54 37.57 38.11 254,316 +0.56(+1.49%)
Nov 01, 2011 37.26 37.86 37.10 37.55 202,871 -1.50(-3.84%)
Oct 31, 2011 39.53 39.64 38.89 39.05 326,536 -2.10(-5.10%)
Oct 28, 2011 40.63 41.53 40.63 41.15 174,367 -0.13(-0.31%)
Oct 27, 2011 39.22 41.62 39.22 41.28 341,190 +3.94(+10.55%)
Oct 26, 2011 37.56 37.73 36.66 37.34 149,192 -0.68(-1.79%)
Oct 25, 2011 38.30 38.33 37.72 38.02 211,922 -0.50(-1.30%)
Oct 24, 2011 37.32 38.66 37.32 38.52 101,695 +2.29(+6.32%)
Oct 21, 2011 36.10 36.33 35.84 36.23 159,272 +1.00(+2.84%)
Oct 20, 2011 35.67 35.67 34.65 35.23 180,033 -1.39(-3.80%)
Oct 19, 2011 36.91 37.23 36.36 36.62 111,186 -0.30(-0.81%)
Oct 18, 2011 36.28 37.28 35.71 36.92 202,248 +0.04(+0.11%)
Oct 17, 2011 37.97 38.03 36.77 36.88 130,357 -1.76(-4.55%)
Oct 14, 2011 38.18 38.65 37.94 38.64 124,279 +1.10(+2.93%)
Oct 13, 2011 37.15 37.77 36.81 37.54 317,893 -0.09(-0.24%)
Oct 12, 2011 36.87 37.87 36.87 37.63 344,077 +1.45(+4.01%)
Oct 11, 2011 35.80 36.18 35.39 36.18 232,920 -0.01(-0.03%)
Oct 10, 2011 35.35 36.27 35.28 36.19 135,307 +1.53(+4.41%)
Oct 07, 2011 35.57 35.75 34.55 34.66 180,958 -0.74(-2.09%)
Oct 06, 2011 35.30 35.46 35.00 35.40 279,611 +2.07(+6.21%)
Oct 05, 2011 32.84 33.42 32.41 33.33 228,817 +0.37(+1.12%)
Oct 04, 2011 31.54 33.06 31.05 32.96 315,272 +1.58(+5.04%)
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.