KB Financial Group Inc. (KB.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 12:08PM ART
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 24 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 19 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 18 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 14 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 13 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 12 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 11 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 10 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 07 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 06 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 05 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 04 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 03 Jun 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 31 May 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 30 May 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 29 May 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 28 May 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 27 May 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 24 May 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | - |
| 23 May 2024 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 36,389.00 | 400 |
| 22 May 2024 | 35,156.50 | 35,927.00 | 34,998.50 | 35,927.00 | 35,927.00 | 4 |
| 21 May 2024 | 34,703.00 | 35,908.00 | 34,700.00 | 35,908.00 | 35,908.00 | 61 |
| 20 May 2024 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 12 |
| 17 May 2024 | 32,372.50 | 32,606.50 | 32,372.50 | 32,606.50 | 32,606.50 | 1 |
| 16 May 2024 | 31,122.00 | 31,122.00 | 31,122.00 | 31,122.00 | 31,122.00 | - |
| 15 May 2024 | 31,122.00 | 31,122.00 | 31,122.00 | 31,122.00 | 31,122.00 | - |
| 14 May 2024 | 31,122.00 | 31,122.00 | 31,122.00 | 31,122.00 | 31,122.00 | 4 |
| 13 May 2024 | 31,648.00 | 31,800.00 | 31,648.00 | 31,800.00 | 31,800.00 | 8 |
| 10 May 2024 | 31,213.50 | 31,213.50 | 31,208.00 | 31,208.00 | 31,208.00 | 13 |
| 09 May 2024 | 30,112.00 | 30,200.00 | 30,112.00 | 30,200.00 | 30,200.00 | 11 |
| 08 May 2024 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | - |
| 07 May 2024 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | - |
| 06 May 2024 | 30,433.00 | 30,433.00 | 30,139.00 | 30,186.00 | 30,186.00 | 410 |
| 03 May 2024 | 29,440.00 | 30,425.00 | 29,440.00 | 30,356.00 | 30,356.00 | 13 |
| 02 May 2024 | 28,622.50 | 29,440.00 | 28,622.50 | 29,347.00 | 29,347.00 | 22 |
| 30 Apr 2024 | 29,592.00 | 29,592.00 | 29,592.00 | 29,592.00 | 29,592.00 | 1 |
| 29 Apr 2024 | 29,935.00 | 30,033.50 | 29,917.50 | 29,923.50 | 29,923.50 | 41 |
| 26 Apr 2024 | 29,925.00 | 29,994.50 | 29,564.50 | 29,699.00 | 29,699.00 | 168 |
| 25 Apr 2024 | 26,280.50 | 26,280.50 | 26,280.50 | 26,280.50 | 26,280.50 | - |
| 24 Apr 2024 | 26,413.50 | 26,413.50 | 26,131.00 | 26,280.50 | 26,280.50 | 5 |
| 23 Apr 2024 | 26,634.00 | 26,794.00 | 26,634.00 | 26,783.00 | 26,783.00 | 25 |
| 22 Apr 2024 | 26,561.00 | 26,561.00 | 26,382.50 | 26,554.50 | 26,554.50 | 51 |
| 19 Apr 2024 | 24,358.00 | 24,358.00 | 24,358.00 | 24,358.00 | 24,358.00 | - |
| 18 Apr 2024 | 24,370.00 | 24,370.00 | 24,246.50 | 24,358.00 | 24,358.00 | 406 |
| 17 Apr 2024 | 24,320.50 | 24,360.50 | 24,290.00 | 24,360.50 | 24,360.50 | 9 |
| 16 Apr 2024 | 25,245.00 | 25,245.00 | 25,245.00 | 25,245.00 | 25,245.00 | - |
| 15 Apr 2024 | 25,459.00 | 25,459.00 | 25,245.00 | 25,245.00 | 25,245.00 | 2,087 |
| 12 Apr 2024 | 25,100.00 | 25,100.00 | 24,780.00 | 24,780.00 | 24,780.00 | 31 |
| 11 Apr 2024 | 25,900.00 | 26,201.50 | 25,900.00 | 26,108.50 | 26,108.50 | 50 |
| 10 Apr 2024 | 25,877.00 | 25,883.00 | 25,469.50 | 25,737.50 | 25,737.50 | 1,042 |
| 09 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 08 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 05 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 04 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 03 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 27 Mar 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 27 Mar 2024 | 0.28633 Dividend | |||||
| 26 Mar 2024 | 29,396.00 | 29,775.50 | 29,350.50 | 29,775.50 | 29,775.21 | 6,280 |
| 25 Mar 2024 | 29,575.50 | 29,575.50 | 29,575.50 | 29,575.50 | 29,575.22 | 1 |
| 22 Mar 2024 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | 29,455.72 | - |
| 21 Mar 2024 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | 29,455.72 | - |
| 20 Mar 2024 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | 29,455.72 | - |
| 19 Mar 2024 | 29,392.00 | 29,456.00 | 29,392.00 | 29,456.00 | 29,455.72 | 7 |
| 18 Mar 2024 | 29,771.00 | 29,771.00 | 29,771.00 | 29,771.00 | 29,770.71 | 3 |
| 15 Mar 2024 | 29,881.00 | 29,881.00 | 29,881.00 | 29,881.00 | 29,880.71 | 1 |
| 14 Mar 2024 | 30,476.00 | 30,476.00 | 30,476.00 | 30,476.00 | 30,475.71 | 5 |
| 13 Mar 2024 | 31,170.00 | 31,170.00 | 30,547.00 | 30,547.00 | 30,546.71 | 185 |
| 12 Mar 2024 | 28,604.00 | 29,351.50 | 28,604.00 | 28,962.50 | 28,962.22 | 1,674 |
| 11 Mar 2024 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.24 | - |
| 08 Mar 2024 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.24 | - |
| 07 Mar 2024 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.24 | - |
| 06 Mar 2024 | 27,000.00 | 27,000.00 | 26,693.50 | 26,693.50 | 26,693.24 | 21 |
| 05 Mar 2024 | 27,693.50 | 27,693.50 | 27,693.50 | 27,693.50 | 27,693.23 | 29 |
| 04 Mar 2024 | 27,287.50 | 27,478.00 | 27,287.50 | 27,478.00 | 27,477.74 | 184 |
| 01 Mar 2024 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,699.75 | 3 |
| 29 Feb 2024 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,699.75 | 1 |
| 28 Feb 2024 | 25,064.00 | 25,064.00 | 25,064.00 | 25,064.00 | 25,063.76 | 1 |
| 27 Feb 2024 | 25,255.00 | 25,393.50 | 25,255.00 | 25,393.50 | 25,393.26 | 9 |
| 27 Feb 2024 | 0.560501 Dividend | |||||
| 26 Feb 2024 | 26,300.00 | 26,300.00 | 25,593.50 | 25,593.50 | 25,592.69 | 15 |
| 23 Feb 2024 | 27,037.50 | 27,652.00 | 26,818.00 | 27,652.00 | 27,651.13 | 559 |
| 22 Feb 2024 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | 28,423.61 | - |
| 21 Feb 2024 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | 28,423.61 | - |
| 20 Feb 2024 | 28,125.00 | 28,789.50 | 28,125.00 | 28,424.50 | 28,423.61 | 584 |
| 19 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,869.41 | - |
| 16 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,869.41 | - |
| 15 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,869.41 | - |
| 14 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,869.41 | - |
| 09 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,869.41 | - |
| 08 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,869.41 | 2 |
| 07 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,299.42 | - |
| 06 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,299.42 | - |
| 05 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,299.42 | - |
| 02 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,299.42 | - |
| 01 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,299.42 | - |
| 31 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,299.42 | 1 |
| 30 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,299.42 | - |
| 29 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,299.42 | - |
| 26 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,299.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.