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 31, 2012 35.15 35.90 34.98 35.90 98,514 +0.80(+2.28%)
Dec 28, 2012 35.39 35.54 35.01 35.10 117,891 +0.01(+0.03%)
Dec 27, 2012 35.15 35.15 34.75 35.09 113,018 -0.11(-0.31%)
Dec 26, 2012 35.21 35.36 35.00 35.20 248,345 -0.01(-0.03%)
Dec 24, 2012 35.20 35.30 35.15 35.21 60,340 -0.46(-1.29%)
Dec 21, 2012 35.57 35.68 35.49 35.67 113,191 -0.42(-1.16%)
Dec 20, 2012 35.62 36.09 35.54 36.09 588,229 +0.34(+0.95%)
Dec 19, 2012 35.50 35.79 35.32 35.75 412,294 +0.21(+0.59%)
Dec 18, 2012 35.35 35.59 35.33 35.54 226,451 +0.50(+1.43%)
Dec 17, 2012 34.93 35.10 34.89 35.04 172,237 +0.22(+0.63%)
Dec 14, 2012 34.92 34.92 34.71 34.82 68,947 +0.00(+0.00%)
Dec 13, 2012 34.84 34.98 34.72 34.82 145,218 +0.67(+1.96%)
Dec 12, 2012 34.06 34.40 34.06 34.15 89,386 +0.05(+0.15%)
Dec 11, 2012 33.80 34.14 33.77 34.10 123,684 +0.60(+1.79%)
Dec 10, 2012 33.30 33.50 33.18 33.50 283,115 -0.17(-0.50%)
Dec 07, 2012 33.54 33.70 33.44 33.67 209,444 +0.22(+0.66%)
Dec 06, 2012 33.21 33.45 33.14 33.45 401,973 +0.32(+0.97%)
Dec 05, 2012 32.79 33.30 32.78 33.13 349,468 +0.60(+1.84%)
Dec 04, 2012 32.49 32.58 32.42 32.53 72,825 -0.34(-1.03%)
Nov 30, 2012 33.00 33.07 32.80 32.87 119,256 +0.26(+0.80%)
Nov 29, 2012 32.58 32.75 32.45 32.61 70,353 +0.74(+2.32%)
Nov 28, 2012 31.68 31.87 31.30 31.87 121,896 -0.24(-0.75%)
Nov 27, 2012 32.26 32.34 32.07 32.11 101,502 +0.22(+0.69%)
Nov 26, 2012 31.79 31.89 31.77 31.89 83,513 -0.39(-1.21%)
Nov 23, 2012 32.26 32.34 32.18 32.28 31,909 +0.28(+0.88%)
Nov 21, 2012 31.78 32.04 31.78 32.00 80,386 -0.54(-1.66%)
Nov 20, 2012 32.28 32.54 32.23 32.54 120,054 -0.01(-0.03%)
Nov 19, 2012 32.38 32.55 32.35 32.55 160,261 +0.46(+1.43%)
Nov 16, 2012 32.00 32.13 31.71 32.09 135,398 -0.20(-0.62%)
Nov 15, 2012 32.22 32.35 32.09 32.29 78,353 +0.23(+0.72%)
Nov 14, 2012 32.58 32.58 31.96 32.06 251,454 -0.52(-1.60%)
Nov 13, 2012 32.47 32.85 32.47 32.58 163,161 -0.37(-1.12%)
Nov 12, 2012 32.96 33.00 32.82 32.95 57,303 -0.10(-0.30%)
Nov 09, 2012 33.09 33.29 32.89 33.05 102,734 +0.30(+0.92%)
Nov 08, 2012 33.23 33.24 32.73 32.75 183,482 -0.76(-2.27%)
Nov 07, 2012 33.80 33.85 33.39 33.51 205,703 -0.89(-2.59%)
Nov 06, 2012 34.16 34.56 34.09 34.40 50,439 +0.31(+0.91%)
Nov 05, 2012 33.80 34.10 33.75 34.09 45,703 +0.26(+0.77%)
Nov 02, 2012 34.23 34.23 33.82 33.83 44,330 +0.08(+0.24%)
Nov 01, 2012 33.41 33.82 33.38 33.75 123,794 -0.30(-0.88%)
Oct 31, 2012 33.96 34.09 33.80 34.05 141,203 +0.37(+1.10%)
Oct 26, 2012 33.93 33.68 33.68 33.68 254,100 -0.35(-1.03%)
Oct 25, 2012 34.20 34.22 33.87 34.03 117,175 +0.09(+0.27%)
Oct 24, 2012 34.20 34.20 33.90 33.94 71,593 +0.09(+0.27%)
Oct 23, 2012 33.97 33.99 33.72 33.85 107,716 -0.79(-2.28%)
Oct 19, 2012 35.24 35.24 34.63 34.64 129,786 -0.90(-2.53%)
Oct 18, 2012 35.25 35.55 35.16 35.54 220,415 +0.29(+0.82%)
Oct 17, 2012 35.09 35.36 35.01 35.25 132,024 +0.31(+0.89%)
Oct 16, 2012 34.51 34.99 34.51 34.94 156,239 +0.68(+1.98%)
Oct 15, 2012 34.09 34.31 33.95 34.26 84,292 +0.63(+1.87%)
Oct 12, 2012 33.70 33.82 33.50 33.63 118,470 +0.01(+0.03%)
Oct 11, 2012 33.75 33.97 33.62 33.62 188,903 +0.16(+0.48%)
Oct 10, 2012 33.65 33.68 33.38 33.46 124,729 -0.57(-1.67%)
Oct 09, 2012 34.69 34.69 33.98 34.03 79,698 -0.50(-1.45%)
Oct 08, 2012 34.38 34.55 34.26 34.53 105,110 -0.34(-0.98%)
Oct 05, 2012 34.76 35.03 34.73 34.87 126,357 +0.12(+0.35%)
Oct 04, 2012 34.70 34.80 34.55 34.75 141,991 -0.17(-0.49%)
Oct 03, 2012 34.96 35.04 34.68 34.92 114,961 +0.05(+0.14%)
Oct 02, 2012 35.39 35.43 34.70 34.87 108,871 -0.75(-2.11%)
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.