UK markets closed

KB Financial Group Inc. (KB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.79+0.23 (+0.39%)
At close: 04:00PM EDT
59.96 +0.17 (+0.28%)
After hours: 06:42PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202460.0660.5959.6759.7959.79261,200
18 Jul 202460.5760.6959.3559.5659.56309,800
17 Jul 202460.5660.7760.2660.2760.27209,900
16 Jul 202460.8060.9060.2960.8360.83339,100
15 Jul 202461.4361.6560.7961.1661.16331,400
12 Jul 202462.5062.9061.8162.0562.05447,800
11 Jul 202461.1661.8661.1661.4761.47303,800
10 Jul 202460.6461.1160.4560.9160.91260,700
09 Jul 202461.3161.6561.1061.2861.28275,600
08 Jul 202462.8562.8562.1062.1162.11338,300
05 Jul 202463.2363.3162.7863.1563.15383,700
03 Jul 202460.7560.7860.2860.4960.49207,200
02 Jul 202459.0459.4758.3159.3959.39681,300
01 Jul 202457.1657.5156.7456.8556.85172,000
28 Jun 202456.4556.9356.4456.6156.61201,700
27 Jun 202456.0756.4055.7855.8455.84225,200
26 Jun 202455.9356.3655.4056.0856.08280,800
25 Jun 202456.8456.8455.9856.0956.09255,700
24 Jun 202456.7557.4956.6856.9956.99299,600
21 Jun 202456.3356.3355.2155.6855.68343,300
20 Jun 202457.6957.8157.0057.5057.50237,100
18 Jun 202456.1156.6555.9156.6056.60155,400
17 Jun 202456.4056.9956.1056.7956.79142,600
14 Jun 202456.9557.7556.9557.6557.65197,900
13 Jun 202458.6058.6057.4957.7757.77202,300
12 Jun 202457.8558.2657.5157.5157.51198,700
11 Jun 202456.2856.5055.8956.3956.3994,300
10 Jun 202456.4556.7956.2556.7056.70160,900
07 Jun 202457.2757.2756.7156.8156.81103,600
06 Jun 202456.2756.8156.2756.3156.3163,000
05 Jun 202456.4456.5855.8056.5856.5898,000
04 Jun 202456.0656.3555.5955.9555.9567,100
03 Jun 202457.6157.9757.0057.5557.5581,200
31 May 202457.6357.6356.8457.5457.5470,900
30 May 202456.5057.5956.5057.4757.47109,000
29 May 202456.5756.6556.1856.3656.36131,300
28 May 202456.8856.8856.0256.1456.1472,200
24 May 202456.1956.8556.0956.8056.8071,600
23 May 202457.1257.1355.9256.1456.14102,400
22 May 202457.8157.8757.1757.4457.4489,900
21 May 202459.5259.8959.4259.7059.70142,100
20 May 202459.3059.8259.0759.2859.28114,000
17 May 202458.8259.0958.6158.8158.8170,600
16 May 202459.9260.1459.3259.3259.32118,000
15 May 202458.4259.3458.4259.0359.03106,200
14 May 202458.0558.0557.3157.9857.98169,200
13 May 202459.5359.6358.7359.0259.02785,100
10 May 202457.6458.0757.2357.9157.91343,400
09 May 202455.7055.9355.4955.7055.7090,500
08 May 202456.2056.4355.1656.2056.20241,800
07 May 202454.5054.9153.5953.7153.71164,500
06 May 202454.2755.0254.2754.7754.7797,000
03 May 202454.0554.4153.9154.1154.11134,500
02 May 202452.7852.8552.1752.6852.6895,100
01 May 202453.7654.5353.6853.6853.68111,000
30 Apr 202454.4054.6153.9653.9753.97154,900
29 Apr 202454.8055.3054.7754.9154.91239,000
26 Apr 202454.4255.4154.3254.6654.66213,600
25 Apr 202449.8050.4349.4650.1550.1596,900
24 Apr 202450.4050.5449.2549.6749.67150,800
23 Apr 202450.8250.9350.2750.8350.83153,800
22 Apr 202449.7350.2849.5549.9149.91245,100
19 Apr 202445.9746.6145.8946.2446.24122,500
18 Apr 202446.4846.4845.7245.8845.88198,300
17 Apr 202446.0246.1145.5945.6945.69201,300
16 Apr 202446.5346.5345.8446.1646.16137,100
15 Apr 202447.9947.9947.1147.1347.1397,100
12 Apr 202448.0048.1547.0647.1747.17168,300
11 Apr 202449.6149.9749.3549.6549.65131,200
10 Apr 202449.5049.9948.6449.0149.01332,200
09 Apr 202451.3951.3950.6051.1351.13178,600
08 Apr 202451.3051.7851.3051.4751.47129,800
05 Apr 202450.9751.2650.7351.1651.16139,700
04 Apr 202451.5152.2250.9550.9550.95212,100
03 Apr 202449.9950.7249.8150.5550.55193,400
02 Apr 202450.5750.7450.4350.5850.58195,700
01 Apr 202451.3451.4850.5550.7250.72187,400
28 Mar 202452.0052.2251.8052.0752.07148,800
27 Mar 202451.5051.6051.1551.4651.46269,800
26 Mar 202453.6654.0453.4053.8053.80148,100
25 Mar 202454.0054.6653.8254.4254.42152,200
22 Mar 202455.8955.8955.4255.5455.54102,600
21 Mar 202456.9857.4756.8856.9556.95146,200
20 Mar 202454.5955.8554.5555.8455.84107,300
19 Mar 202454.2154.5354.0154.3554.35126,800
18 Mar 202456.0356.0355.2155.4355.43385,300
15 Mar 202456.9857.1856.5256.8856.88181,400
14 Mar 202458.1558.5257.0057.6257.62220,800
13 Mar 202457.8458.1657.4458.0958.09492,300
12 Mar 202455.2055.3954.0554.3054.30294,400
11 Mar 202453.4553.4552.3252.5352.53207,300
08 Mar 202453.7253.7753.0553.0853.08184,500
07 Mar 202453.0653.5253.0653.5053.50262,700
06 Mar 202452.2452.3551.5951.6851.68229,500
05 Mar 202451.6652.2051.6651.7651.76200,900
04 Mar 202451.2051.9151.0851.5751.57205,900
01 Mar 202447.3047.6247.1947.4547.45160,100
29 Feb 202447.5747.7347.0947.3547.35143,500
28 Feb 202446.4446.8946.3946.7646.76154,300
27 Feb 202446.1046.6046.0546.3746.37205,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...