Skip to main content

KB Financial Group Inc ADR (NY: KB )

65.24 -2.10 (-3.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.07 41.43 41.07 41.37 52,900 +0.34(+0.83%)
Dec 30, 2019 41.51 41.58 41.02 41.03 114,474 -0.90(-2.15%)
Dec 27, 2019 41.72 42.18 41.58 41.93 120,900 -0.87(-2.03%)
Dec 26, 2019 42.42 42.90 42.42 42.80 142,118 +0.39(+0.92%)
Dec 24, 2019 42.42 42.57 42.21 42.41 68,700 -0.33(-0.77%)
Dec 23, 2019 42.47 42.74 42.33 42.74 116,291 +0.83(+1.98%)
Dec 20, 2019 42.41 42.50 41.90 41.91 236,500 -0.56(-1.32%)
Dec 19, 2019 42.44 42.59 42.25 42.47 51,583 +0.10(+0.24%)
Dec 18, 2019 42.09 42.44 42.07 42.37 61,413 +0.61(+1.46%)
Dec 17, 2019 41.41 41.83 41.15 41.76 152,840 -0.10(-0.24%)
Dec 16, 2019 41.63 42.01 41.63 41.86 61,599 -0.19(-0.45%)
Dec 13, 2019 42.25 42.50 41.74 42.05 113,500 +0.57(+1.37%)
Dec 12, 2019 40.50 41.52 40.50 41.48 148,120 +1.13(+2.80%)
Dec 11, 2019 40.07 40.35 39.98 40.35 115,909 +0.13(+0.32%)
Dec 10, 2019 40.27 40.40 40.15 40.22 154,588 +0.14(+0.35%)
Dec 09, 2019 40.28 40.28 39.92 40.08 151,578 +0.15(+0.38%)
Dec 06, 2019 40.15 41.86 39.76 39.93 166,900 +0.97(+2.49%)
Dec 05, 2019 38.93 39.07 38.68 38.96 169,236 +0.29(+0.75%)
Dec 04, 2019 38.61 39.13 38.61 38.67 149,895 +0.37(+0.97%)
Dec 03, 2019 38.39 38.39 38.12 38.30 151,425 -0.57(-1.47%)
Dec 02, 2019 38.85 39.04 38.74 38.87 145,570 -0.14(-0.36%)
Nov 29, 2019 39.45 39.45 38.97 39.01 51,900 -0.46(-1.17%)
Nov 27, 2019 39.34 39.52 39.11 39.47 87,200 +0.38(+0.97%)
Nov 26, 2019 39.04 39.22 38.92 39.09 83,373 -0.24(-0.61%)
Nov 25, 2019 38.94 39.36 38.94 39.33 109,879 +0.39(+1.00%)
Nov 22, 2019 38.99 39.23 38.94 38.94 120,100 +0.30(+0.78%)
Nov 21, 2019 38.77 38.87 38.57 38.64 142,330 -0.25(-0.64%)
Nov 20, 2019 38.89 39.35 38.76 38.89 126,223 +0.27(+0.70%)
Nov 19, 2019 38.52 38.84 38.52 38.62 94,751 +0.51(+1.34%)
Nov 18, 2019 38.09 38.24 37.70 38.11 183,092 +0.45(+1.19%)
Nov 15, 2019 37.67 37.87 37.53 37.66 88,800 +0.24(+0.64%)
Nov 14, 2019 37.07 37.47 37.00 37.42 62,336 +0.46(+1.24%)
Nov 13, 2019 37.04 37.16 36.91 36.96 61,721 -0.36(-0.96%)
Nov 12, 2019 37.38 37.71 37.25 37.32 54,840 +0.16(+0.43%)
Nov 11, 2019 36.95 37.23 36.95 37.16 67,561 -0.23(-0.62%)
Nov 08, 2019 37.35 37.55 37.25 37.39 48,400 -0.16(-0.43%)
Nov 07, 2019 37.44 37.77 37.44 37.55 33,410 +0.49(+1.32%)
Nov 06, 2019 37.54 37.69 36.96 37.06 97,579 -0.74(-1.96%)
Nov 05, 2019 37.75 38.07 37.75 37.80 99,469 +0.53(+1.42%)
Nov 04, 2019 37.28 37.59 37.11 37.27 98,487 +0.50(+1.36%)
Nov 01, 2019 36.18 36.80 36.16 36.77 118,500 +1.05(+2.94%)
Oct 31, 2019 36.18 36.18 35.52 35.72 112,596 -0.56(-1.54%)
Oct 30, 2019 36.43 36.47 36.02 36.28 100,145 -0.15(-0.41%)
Oct 29, 2019 36.26 36.50 36.26 36.43 93,861 -0.08(-0.22%)
Oct 28, 2019 36.51 36.67 36.36 36.51 159,292 +0.21(+0.58%)
Oct 25, 2019 36.47 36.60 36.27 36.30 159,700 -0.39(-1.06%)
Oct 24, 2019 37.31 37.31 36.22 36.69 129,768 -0.48(-1.29%)
Oct 23, 2019 37.18 37.40 36.92 37.17 85,052 -0.18(-0.48%)
Oct 22, 2019 37.29 37.57 37.25 37.35 136,107 +0.55(+1.49%)
Oct 21, 2019 36.65 36.96 36.65 36.80 83,759 +0.62(+1.71%)
Oct 18, 2019 36.19 36.30 36.12 36.18 62,400 -0.09(-0.25%)
Oct 17, 2019 36.65 36.74 36.13 36.27 92,164 +0.05(+0.14%)
Oct 16, 2019 36.24 36.34 36.09 36.22 88,354 -0.20(-0.55%)
Oct 15, 2019 35.86 36.55 35.86 36.42 96,078 +0.48(+1.34%)
Oct 14, 2019 36.21 36.26 35.93 35.94 82,715 -0.20(-0.55%)
Oct 11, 2019 35.91 36.30 35.67 36.14 121,500 +1.10(+3.14%)
Oct 10, 2019 34.62 35.08 34.43 35.04 218,169 +0.09(+0.26%)
Oct 09, 2019 35.19 35.19 34.92 34.95 123,583 +0.24(+0.69%)
Oct 08, 2019 34.58 34.93 34.49 34.71 150,097 +0.12(+0.35%)
Oct 07, 2019 34.71 34.80 34.49 34.59 103,818 -0.71(-2.01%)
Oct 04, 2019 35.02 35.34 34.88 35.30 93,200 +0.24(+0.68%)
Oct 03, 2019 34.63 35.06 34.47 35.06 170,510 +0.49(+1.42%)
Oct 02, 2019 34.90 34.90 34.55 34.57 169,800 -0.72(-2.04%)
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.