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 (%)
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%)
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.