Skip to main content

KB Financial Group Inc ADR (NY: KB )

52.07 +0.61 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 41.59 41.61 41.10 41.11 150,938 -0.33(-0.80%)
Sep 28, 2023 40.73 41.50 40.73 41.44 123,877 +0.97(+2.40%)
Sep 27, 2023 40.32 40.57 40.32 40.47 88,149 +0.16(+0.39%)
Sep 26, 2023 40.50 40.67 40.25 40.31 220,249 -1.40(-3.35%)
Sep 25, 2023 41.77 41.81 41.68 41.71 242,232 -0.10(-0.24%)
Sep 22, 2023 42.42 42.57 41.81 41.81 197,081 +0.04(+0.09%)
Sep 21, 2023 41.99 42.10 41.72 41.77 139,998 -0.53(-1.26%)
Sep 20, 2023 42.39 42.83 42.25 42.30 99,124 +0.35(+0.83%)
Sep 19, 2023 41.72 42.07 41.60 41.96 119,333 -0.44(-1.03%)
Sep 18, 2023 42.33 42.47 42.19 42.39 185,210 +0.21(+0.49%)
Sep 15, 2023 42.47 42.55 42.13 42.18 239,227 +0.08(+0.19%)
Sep 14, 2023 41.79 42.26 41.63 42.10 292,285 +0.82(+1.99%)
Sep 13, 2023 41.15 41.41 41.12 41.28 160,243 +0.56(+1.39%)
Sep 12, 2023 41.04 41.04 40.65 40.72 165,825 -0.53(-1.30%)
Sep 11, 2023 40.61 41.28 40.61 41.25 159,432 +1.05(+2.61%)
Sep 08, 2023 40.02 40.35 39.84 40.20 236,688 +0.17(+0.42%)
Sep 07, 2023 40.11 40.27 39.91 40.03 169,617 -0.24(-0.59%)
Sep 06, 2023 40.19 40.45 40.19 40.27 142,027 +0.26(+0.64%)
Sep 05, 2023 40.01 40.34 40.00 40.01 175,989 -0.22(-0.54%)
Sep 01, 2023 40.34 40.50 40.21 40.23 146,411 +0.25(+0.62%)
Aug 31, 2023 40.08 40.22 39.86 39.98 108,480 +0.31(+0.77%)
Aug 30, 2023 39.69 39.80 39.59 39.68 123,260 -0.33(-0.82%)
Aug 29, 2023 39.55 40.00 39.45 40.00 140,258 +0.34(+0.85%)
Aug 28, 2023 39.50 39.71 39.42 39.67 148,462 +0.41(+1.03%)
Aug 25, 2023 39.34 39.47 38.95 39.26 94,261 -0.17(-0.43%)
Aug 24, 2023 39.89 39.92 39.41 39.43 94,916 +0.06(+0.15%)
Aug 23, 2023 38.85 39.39 38.79 39.37 99,195 +1.03(+2.69%)
Aug 22, 2023 38.58 38.61 38.32 38.34 118,001 +0.00(+0.00%)
Aug 21, 2023 38.27 38.41 38.18 38.34 105,992 +0.14(+0.36%)
Aug 18, 2023 38.05 38.25 37.90 38.20 112,654 +0.00(+0.00%)
Aug 17, 2023 38.46 38.47 38.06 38.20 183,883 +0.51(+1.34%)
Aug 16, 2023 37.71 37.93 37.66 37.70 104,952 -0.15(-0.39%)
Aug 15, 2023 38.18 38.21 37.83 37.84 138,165 -0.40(-1.04%)
Aug 14, 2023 38.24 38.36 38.05 38.24 99,813 -0.25(-0.64%)
Aug 11, 2023 38.40 38.66 38.38 38.49 189,064 -0.31(-0.79%)
Aug 10, 2023 39.13 39.26 38.68 38.80 349,948 +0.18(+0.46%)
Aug 09, 2023 38.67 39.03 38.32 38.62 549,555 -0.55(-1.42%)
Aug 08, 2023 38.91 39.21 38.61 39.17 123,959 -0.12(-0.30%)
Aug 07, 2023 39.17 39.43 38.95 39.29 98,778 -0.20(-0.50%)
Aug 04, 2023 39.58 39.98 39.49 39.49 121,425 +0.35(+0.89%)
Aug 03, 2023 38.96 39.26 38.74 39.14 149,069 -0.58(-1.47%)
Aug 02, 2023 39.99 40.16 39.55 39.73 189,364 -0.58(-1.45%)
Aug 01, 2023 40.47 40.52 40.03 40.31 212,186 +0.53(+1.32%)
Jul 31, 2023 39.90 40.00 39.72 39.79 198,694 -0.32(-0.79%)
Jul 28, 2023 40.23 40.31 39.95 40.10 190,431 +0.55(+1.40%)
Jul 27, 2023 40.13 40.13 39.52 39.55 226,984 +0.53(+1.37%)
Jul 26, 2023 38.74 39.20 38.68 39.01 341,451 +0.99(+2.60%)
Jul 25, 2023 37.83 38.21 37.54 38.02 232,136 +0.72(+1.94%)
Jul 24, 2023 36.95 37.50 36.85 37.30 216,052 -0.20(-0.53%)
Jul 21, 2023 37.87 37.87 37.36 37.50 305,491 +0.05(+0.13%)
Jul 20, 2023 37.64 37.79 37.30 37.45 207,624 -0.49(-1.28%)
Jul 19, 2023 37.99 38.07 37.79 37.93 319,437 -0.46(-1.19%)
Jul 18, 2023 38.05 38.40 37.83 38.39 231,086 +0.03(+0.08%)
Jul 17, 2023 38.01 38.48 37.84 38.36 175,457 +0.46(+1.20%)
Jul 14, 2023 38.23 38.23 37.67 37.90 201,047 +0.57(+1.54%)
Jul 13, 2023 37.07 37.39 37.07 37.33 245,186 +0.27(+0.72%)
Jul 12, 2023 36.94 37.07 36.80 37.06 178,206 +0.49(+1.33%)
Jul 11, 2023 36.32 36.60 36.19 36.58 173,726 +0.75(+2.10%)
Jul 10, 2023 35.78 36.01 35.66 35.82 134,727 -0.11(-0.30%)
Jul 07, 2023 35.41 36.15 35.41 35.93 211,253 +0.61(+1.74%)
Jul 06, 2023 35.70 35.74 34.86 35.32 211,737 -1.11(-3.05%)
Jul 05, 2023 36.43 36.54 36.16 36.43 264,400 -0.65(-1.76%)
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.