Skip to main content

KB Financial Group Inc ADR (NY: KB )

61.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 47.56 47.86 47.32 47.80 73,009 +0.17(+0.36%)
Jun 29, 2011 47.50 47.82 47.19 47.63 90,299 +0.29(+0.61%)
Jun 28, 2011 46.99 47.35 46.80 47.34 105,309 +0.66(+1.41%)
Jun 27, 2011 46.56 46.93 46.37 46.68 125,091 -0.02(-0.04%)
Jun 24, 2011 47.02 47.15 46.48 46.70 199,452 +1.02(+2.23%)
Jun 23, 2011 45.43 45.73 45.00 45.68 153,216 -0.70(-1.51%)
Jun 22, 2011 46.97 47.09 46.35 46.38 169,179 -1.32(-2.77%)
Jun 21, 2011 47.20 47.75 46.94 47.70 181,308 +2.78(+6.19%)
Jun 20, 2011 44.79 44.94 44.76 44.92 242,492 -0.26(-0.58%)
Jun 17, 2011 45.34 45.42 44.32 45.18 190,079 -0.92(-2.00%)
Jun 16, 2011 46.32 46.36 45.80 46.10 96,759 -0.89(-1.89%)
Jun 15, 2011 46.67 47.21 46.19 46.99 178,112 -0.98(-2.04%)
Jun 14, 2011 48.07 48.18 47.88 47.97 128,451 +0.09(+0.19%)
Jun 13, 2011 48.18 48.18 47.64 47.88 58,302 +0.79(+1.68%)
Jun 10, 2011 47.42 47.43 46.82 47.09 124,255 -1.40(-2.89%)
Jun 09, 2011 48.37 48.61 48.15 48.49 190,833 -0.36(-0.74%)
Jun 08, 2011 49.21 49.24 48.74 48.85 153,940 -0.57(-1.15%)
Jun 07, 2011 49.44 49.86 49.37 49.42 155,101 +0.48(+0.98%)
Jun 06, 2011 49.19 49.19 48.81 48.94 194,293 -0.24(-0.49%)
Jun 03, 2011 48.69 49.71 48.57 49.18 320,308 +1.86(+3.93%)
May 24, 2011 47.56 47.65 47.26 47.32 121,102 -0.16(-0.34%)
May 23, 2011 47.94 47.94 47.33 47.48 60,552 -0.84(-1.74%)
May 20, 2011 48.61 48.85 48.11 48.32 135,507 -0.54(-1.11%)
May 19, 2011 48.77 48.94 48.29 48.86 229,185 -0.55(-1.11%)
May 18, 2011 49.27 49.59 48.70 49.41 86,612 +0.37(+0.75%)
May 17, 2011 48.88 49.18 48.73 49.04 69,436 +0.23(+0.47%)
May 16, 2011 48.98 49.51 48.68 48.81 192,130 -0.46(-0.93%)
May 13, 2011 50.12 50.15 49.02 49.27 95,322 -1.64(-3.22%)
May 12, 2011 50.74 51.08 50.31 50.91 147,288 -0.05(-0.10%)
May 11, 2011 51.71 51.71 50.92 50.96 123,874 -0.95(-1.83%)
May 10, 2011 51.58 52.00 51.47 51.91 52,289 +0.51(+0.99%)
May 09, 2011 51.08 51.48 50.83 51.40 133,898 +0.39(+0.76%)
May 06, 2011 51.39 51.74 50.94 51.01 187,025 +0.28(+0.55%)
May 05, 2011 51.23 51.41 50.70 50.73 215,796 -0.80(-1.55%)
May 04, 2011 52.37 52.37 51.40 51.53 128,987 -1.19(-2.26%)
May 03, 2011 52.97 53.13 52.52 52.72 152,508 -0.30(-0.57%)
May 02, 2011 52.99 53.05 52.90 53.02 157,601 -0.27(-0.51%)
Apr 29, 2011 53.21 53.71 53.19 53.29 296,537 +1.68(+3.26%)
Apr 28, 2011 51.04 51.80 51.01 51.61 186,928 +0.09(+0.17%)
Apr 27, 2011 50.76 51.72 50.76 51.52 154,303 +1.25(+2.49%)
Apr 26, 2011 50.17 50.39 49.87 50.27 78,506 -0.08(-0.16%)
Apr 25, 2011 50.80 50.84 50.25 50.35 180,359 +0.45(+0.90%)
Apr 21, 2011 49.98 50.16 49.62 49.90 167,025 -1.06(-2.08%)
Apr 20, 2011 50.61 51.09 50.61 50.96 231,341 +1.86(+3.79%)
Apr 19, 2011 49.15 49.18 48.93 49.10 186,850 +0.74(+1.53%)
Apr 18, 2011 48.53 48.98 48.23 48.36 191,459 -2.56(-5.03%)
Apr 15, 2011 50.53 51.04 50.53 50.92 58,035 -0.22(-0.43%)
Apr 14, 2011 51.02 51.16 50.69 51.14 100,761 -0.60(-1.16%)
Apr 13, 2011 52.13 52.39 51.47 51.74 82,189 +0.50(+0.98%)
Apr 12, 2011 51.53 51.71 51.03 51.24 73,815 -0.74(-1.42%)
Apr 11, 2011 52.51 52.55 51.95 51.98 122,018 -0.89(-1.68%)
Apr 08, 2011 53.44 53.49 52.65 52.87 92,124 -0.55(-1.03%)
Apr 07, 2011 53.37 53.56 52.93 53.42 159,461 +0.25(+0.47%)
Apr 06, 2011 53.42 53.47 52.61 53.17 151,466 -0.35(-0.65%)
Apr 05, 2011 53.41 53.99 53.38 53.52 114,705 -0.20(-0.37%)
Apr 04, 2011 53.55 53.83 53.30 53.72 149,214 +1.51(+2.89%)
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.