Skip to main content

KB Financial Group Inc ADR (NY: KB )

53.97 -0.94 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 39.32 39.46 39.13 39.31 167,498 +0.08(+0.20%)
Nov 29, 2023 39.47 39.55 39.18 39.23 163,817 -0.45(-1.13%)
Nov 28, 2023 39.35 39.81 39.35 39.68 170,218 +0.36(+0.92%)
Nov 27, 2023 39.26 39.53 39.17 39.32 180,169 -0.81(-2.02%)
Nov 24, 2023 40.07 40.22 39.99 40.13 94,262 -0.18(-0.44%)
Nov 22, 2023 40.50 40.55 40.10 40.31 182,482 +0.04(+0.10%)
Nov 21, 2023 40.48 40.70 40.23 40.27 158,935 -0.20(-0.48%)
Nov 20, 2023 40.55 40.57 40.26 40.46 1,105,397 -0.12(-0.29%)
Nov 17, 2023 40.84 40.94 40.50 40.58 290,410 +0.08(+0.19%)
Nov 16, 2023 40.53 40.85 40.44 40.50 165,795 +0.04(+0.10%)
Nov 15, 2023 40.78 40.78 40.35 40.46 167,268 +0.28(+0.70%)
Nov 14, 2023 39.91 40.31 39.64 40.18 143,899 +1.43(+3.70%)
Nov 13, 2023 38.77 39.07 38.71 38.74 301,592 -0.64(-1.64%)
Nov 10, 2023 39.36 39.59 39.15 39.39 207,978 +0.26(+0.67%)
Nov 09, 2023 39.67 39.80 38.86 39.12 231,876 +0.33(+0.86%)
Nov 08, 2023 38.92 39.03 38.74 38.79 128,672 -0.32(-0.82%)
Nov 07, 2023 39.04 39.15 38.89 39.11 95,977 -1.25(-3.09%)
Nov 06, 2023 41.42 41.42 40.22 40.36 134,421 +0.75(+1.90%)
Nov 03, 2023 39.04 39.84 38.99 39.61 165,568 +1.71(+4.51%)
Nov 02, 2023 37.60 38.11 37.57 37.90 130,784 +0.60(+1.60%)
Nov 01, 2023 36.98 37.43 36.95 37.31 227,934 +0.07(+0.18%)
Oct 31, 2023 37.28 37.41 37.04 37.24 256,336 +0.01(+0.03%)
Oct 30, 2023 37.12 37.28 36.85 37.23 130,944 -0.14(-0.37%)
Oct 27, 2023 37.95 37.95 37.32 37.37 182,380 -1.41(-3.62%)
Oct 26, 2023 38.37 38.93 38.37 38.77 176,647 -0.34(-0.87%)
Oct 25, 2023 39.24 39.47 39.07 39.11 116,657 -0.95(-2.36%)
Oct 24, 2023 40.33 40.52 39.91 40.06 127,724 -0.03(-0.07%)
Oct 23, 2023 39.86 40.30 39.68 40.09 107,347 -0.52(-1.27%)
Oct 20, 2023 40.84 41.07 40.61 40.61 104,304 -0.26(-0.64%)
Oct 19, 2023 40.92 41.27 40.75 40.87 137,703 -0.21(-0.52%)
Oct 18, 2023 41.42 41.46 41.07 41.09 115,202 +0.38(+0.94%)
Oct 17, 2023 40.62 40.90 40.62 40.71 142,282 -0.46(-1.11%)
Oct 16, 2023 40.80 41.26 40.73 41.16 105,927 +0.65(+1.61%)
Oct 13, 2023 40.49 40.94 40.36 40.51 145,305 -0.14(-0.34%)
Oct 12, 2023 41.29 41.29 40.52 40.65 124,844 -0.34(-0.83%)
Oct 11, 2023 40.85 41.47 40.73 40.99 468,485 -0.62(-1.50%)
Oct 10, 2023 41.30 41.75 41.17 41.61 246,915 +0.93(+2.28%)
Oct 09, 2023 40.44 40.72 40.23 40.69 221,690 -0.07(-0.17%)
Oct 06, 2023 40.04 40.86 39.84 40.75 197,497 +1.56(+3.98%)
Oct 05, 2023 38.77 39.41 38.73 39.19 235,529 -0.26(-0.67%)
Oct 04, 2023 39.51 39.51 38.92 39.46 149,004 +0.27(+0.70%)
Oct 03, 2023 39.44 39.51 39.10 39.18 187,089 -0.48(-1.21%)
Oct 02, 2023 40.22 40.25 39.61 39.66 113,433 -0.46(-1.14%)
Sep 29, 2023 40.59 40.61 40.11 40.12 154,663 -0.32(-0.80%)
Sep 28, 2023 39.75 40.50 39.75 40.44 126,934 +0.95(+2.40%)
Sep 27, 2023 39.35 39.59 39.35 39.49 90,325 +0.15(+0.39%)
Sep 26, 2023 39.52 39.69 39.28 39.34 225,685 -1.36(-3.35%)
Sep 25, 2023 40.76 40.80 40.67 40.70 248,211 -0.10(-0.24%)
Sep 22, 2023 41.40 41.54 40.80 40.80 201,945 +0.04(+0.09%)
Sep 21, 2023 40.98 41.09 40.71 40.76 143,454 -0.52(-1.26%)
Sep 20, 2023 41.37 41.80 41.23 41.28 101,570 +0.34(+0.83%)
Sep 19, 2023 40.71 41.06 40.60 40.94 122,278 -0.43(-1.03%)
Sep 18, 2023 41.31 41.45 41.18 41.37 189,782 +0.20(+0.49%)
Sep 15, 2023 41.45 41.53 41.12 41.17 245,131 +0.08(+0.19%)
Sep 14, 2023 40.78 41.24 40.63 41.09 299,499 +0.80(+1.99%)
Sep 13, 2023 40.16 40.41 40.13 40.29 164,198 +0.55(+1.39%)
Sep 12, 2023 40.06 40.06 39.67 39.74 169,918 -0.52(-1.30%)
Sep 11, 2023 39.63 40.29 39.63 40.26 163,367 +1.02(+2.61%)
Sep 08, 2023 39.06 39.38 38.88 39.23 242,530 +0.16(+0.42%)
Sep 07, 2023 39.15 39.30 38.95 39.07 173,804 -0.23(-0.59%)
Sep 06, 2023 39.22 39.48 39.22 39.30 145,532 +0.25(+0.64%)
Sep 05, 2023 39.05 39.37 39.04 39.05 180,333 -0.21(-0.54%)
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.