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 (%)
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%)
Feb 01, 2024 45.43 46.40 45.32 46.38 528,071 +4.11(+9.72%)
Jan 31, 2024 41.95 42.63 41.95 42.27 182,313 +0.29(+0.69%)
Jan 30, 2024 41.72 42.07 41.72 41.98 127,536 +0.81(+1.97%)
Jan 29, 2024 41.18 41.26 40.86 41.17 213,916 +0.84(+2.08%)
Jan 26, 2024 40.38 40.46 40.25 40.33 195,290 +0.78(+1.97%)
Jan 25, 2024 39.50 39.55 39.19 39.55 137,054 +0.43(+1.10%)
Jan 24, 2024 39.15 39.36 38.92 39.12 181,651 +0.94(+2.46%)
Jan 23, 2024 38.20 38.45 38.08 38.18 174,793 +1.22(+3.30%)
Jan 22, 2024 37.01 37.14 36.73 36.96 244,118 -0.55(-1.47%)
Jan 19, 2024 36.93 37.56 36.81 37.51 184,664 +0.58(+1.57%)
Jan 18, 2024 37.17 37.17 36.75 36.93 145,875 +0.13(+0.35%)
Jan 17, 2024 36.74 36.84 36.57 36.80 167,442 -0.94(-2.49%)
Jan 16, 2024 38.13 38.37 37.65 37.74 116,946 -0.80(-2.08%)
Jan 12, 2024 38.75 39.04 38.52 38.54 101,159 -0.26(-0.67%)
Jan 11, 2024 38.76 38.95 38.50 38.80 156,602 +0.02(+0.05%)
Jan 10, 2024 38.53 38.91 38.50 38.78 236,096 +0.20(+0.52%)
Jan 09, 2024 39.33 39.48 38.52 38.58 347,721 -1.10(-2.77%)
Jan 08, 2024 39.41 39.69 39.30 39.68 151,046 +0.42(+1.07%)
Jan 05, 2024 39.13 39.56 39.12 39.26 184,704 -0.15(-0.38%)
Jan 04, 2024 39.73 39.84 39.39 39.41 169,127 -0.77(-1.92%)
Jan 03, 2024 40.11 40.29 39.82 40.18 111,580 -0.51(-1.25%)
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.