Mail

UK markets open in 5 hours 4 minutes

NIKKEI 225
26,263.29
-647.91(-2.41%)
HANG SENG
20,115.27
-529.01(-2.56%)
CRUDE OIL
109.93
+0.34(+0.31%)
GOLD FUTURES
1,814.60
-1.30(-0.07%)
DOW
31,490.07
-1,164.52(-3.57%)
BTC-GBP
23,353.54
-1,228.49(-5.00%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

KB Financial Group Inc. (KB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.87

-1.63

(-3.51%)

At close: 04:00PM EDT

46.34

+1.47

(+3.28%)

After hours:

04:57PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	45.56	45.64	44.67	44.87	44.87	220,900
17 May 2022	46.05	46.51	45.95	46.50	46.50	123,000
16 May 2022	45.60	45.83	45.34	45.65	45.65	144,800
13 May 2022	45.16	45.91	45.12	45.74	45.74	135,800
12 May 2022	44.22	44.70	43.78	44.42	44.42	176,500
11 May 2022	44.94	45.39	44.13	44.19	44.19	232,400
10 May 2022	45.91	45.91	44.89	45.24	45.24	206,400
09 May 2022	46.10	46.31	45.48	45.68	45.68	113,300
06 May 2022	46.40	47.02	46.40	46.85	46.85	133,500
05 May 2022	47.83	47.92	46.54	46.79	46.79	225,000
04 May 2022	47.03	48.54	45.80	48.53	48.53	274,700
03 May 2022	46.26	46.87	46.19	46.63	46.63	161,600
02 May 2022	45.94	45.99	45.21	45.85	45.85	162,500
29 Apr 2022	46.64	46.86	45.88	45.92	45.92	189,100
28 Apr 2022	46.18	46.90	46.03	46.86	46.86	223,100
27 Apr 2022	46.24	46.24	45.51	45.66	45.66	213,000
26 Apr 2022	47.63	47.63	46.62	46.64	46.64	173,500
25 Apr 2022	47.71	48.11	47.11	48.04	48.04	195,200
22 Apr 2022	49.34	49.67	47.63	48.07	48.07	226,900
21 Apr 2022	49.02	49.14	48.28	48.38	48.38	254,000
20 Apr 2022	48.89	49.23	48.72	49.12	49.12	167,400
19 Apr 2022	48.04	48.32	48.02	48.26	48.26	87,300
18 Apr 2022	48.18	48.54	48.18	48.31	48.31	101,600
14 Apr 2022	48.48	48.61	48.04	48.25	48.25	134,200
13 Apr 2022	48.39	48.53	48.08	48.48	48.48	182,400
12 Apr 2022	48.84	49.28	48.33	48.33	48.33	239,600
11 Apr 2022	48.44	49.38	48.44	48.75	48.75	312,900
08 Apr 2022	47.40	48.98	47.28	48.22	48.22	650,700
07 Apr 2022	47.84	47.96	47.03	47.88	47.88	311,200
06 Apr 2022	48.23	48.76	48.22	48.69	48.69	271,200
05 Apr 2022	49.10	49.53	48.30	48.35	48.35	134,400
04 Apr 2022	49.85	50.32	49.79	50.16	50.16	137,100
01 Apr 2022	49.80	49.80	49.27	49.70	49.70	337,000
31 Mar 2022	49.81	49.83	48.83	48.83	48.83	284,300
30 Mar 2022	49.38	49.38	48.48	48.70	48.70	312,800
29 Mar 2022	49.57	50.00	49.44	49.82	49.82	216,800
28 Mar 2022	49.58	49.80	49.39	49.78	49.78	140,100
25 Mar 2022	49.29	49.60	49.13	49.46	49.46	171,200
24 Mar 2022	49.54	49.63	48.88	49.21	49.21	290,800
23 Mar 2022	49.01	49.36	48.35	48.43	48.43	256,200
22 Mar 2022	48.09	48.68	48.09	48.32	48.32	159,800
21 Mar 2022	47.31	47.56	47.12	47.47	47.47	142,200
18 Mar 2022	47.63	47.63	47.18	47.53	47.53	205,500
17 Mar 2022	47.37	48.01	47.22	47.98	47.98	139,600
16 Mar 2022	46.41	47.54	46.18	47.47	47.47	186,400
15 Mar 2022	45.17	45.87	45.13	45.73	45.73	176,600
14 Mar 2022	45.19	45.73	44.78	44.79	44.79	259,500
11 Mar 2022	44.57	44.90	44.01	44.04	44.04	171,000
10 Mar 2022	44.13	44.57	44.06	44.38	44.38	231,500
09 Mar 2022	43.73	44.92	43.73	44.45	44.45	252,200
08 Mar 2022	43.25	44.16	42.68	42.94	42.94	316,300
07 Mar 2022	44.15	44.91	43.19	43.31	43.31	367,300
04 Mar 2022	46.95	46.95	45.97	46.24	46.24	320,600
03 Mar 2022	48.27	48.49	47.86	47.92	47.92	134,400
02 Mar 2022	47.57	48.34	47.51	48.12	48.12	270,400
01 Mar 2022	49.19	49.34	47.60	47.72	47.72	163,700
28 Feb 2022	49.50	49.94	49.08	49.20	49.20	319,900
25 Feb 2022	49.81	50.56	49.51	50.48	50.48	386,500
24 Feb 2022	50.09	50.73	49.52	50.70	50.70	311,300
23 Feb 2022	52.71	52.95	51.76	51.97	51.97	158,000
22 Feb 2022	52.76	53.29	52.45	52.82	52.82	172,600
18 Feb 2022	53.12	53.42	52.69	53.03	53.03	192,800
17 Feb 2022	53.88	54.11	53.47	53.67	53.67	72,100
16 Feb 2022	53.85	54.28	53.80	54.07	54.07	137,200
15 Feb 2022	53.46	54.44	53.42	54.31	54.31	138,200
14 Feb 2022	53.54	53.89	53.07	53.47	53.47	161,200
11 Feb 2022	54.44	55.31	54.15	54.37	54.37	250,900
10 Feb 2022	53.50	54.45	53.16	53.94	53.94	302,500
09 Feb 2022	53.15	53.62	52.98	53.32	53.32	239,900
08 Feb 2022	51.37	52.66	51.24	52.16	52.16	128,900
07 Feb 2022	51.01	51.51	50.98	51.18	51.18	111,100
04 Feb 2022	50.30	51.20	50.30	50.94	50.94	234,800
03 Feb 2022	49.71	50.22	49.39	49.73	49.73	216,400
02 Feb 2022	50.83	51.04	50.59	51.02	51.02	121,400
01 Feb 2022	50.05	50.70	49.80	50.60	50.60	209,000
31 Jan 2022	49.19	49.93	48.93	49.80	49.80	156,200
28 Jan 2022	48.80	49.17	48.67	49.14	49.14	165,700
27 Jan 2022	48.58	48.99	48.01	48.36	48.36	204,600
26 Jan 2022	49.76	50.01	48.98	49.29	49.29	221,100
25 Jan 2022	47.77	48.99	47.69	48.65	48.65	324,800
24 Jan 2022	48.77	49.23	48.04	49.22	49.22	209,700
21 Jan 2022	50.35	50.95	50.14	50.33	50.33	179,100
20 Jan 2022	50.31	50.94	49.87	49.99	49.99	256,900
19 Jan 2022	52.03	52.45	51.74	51.84	51.84	147,100
18 Jan 2022	52.06	52.17	51.29	51.41	51.41	230,800
14 Jan 2022	52.05	52.74	51.67	52.73	52.73	126,400
13 Jan 2022	52.28	52.95	52.15	52.31	52.31	183,800
12 Jan 2022	51.61	52.39	51.61	52.38	52.38	172,200
11 Jan 2022	49.99	50.99	49.95	50.96	50.96	323,900
10 Jan 2022	47.97	48.40	47.91	48.36	48.36	166,500
07 Jan 2022	46.52	47.29	46.37	47.24	47.24	262,300
06 Jan 2022	46.90	47.07	46.49	46.86	46.86	172,200
05 Jan 2022	47.44	47.48	46.78	46.82	46.82	102,200
04 Jan 2022	47.28	47.65	47.14	47.26	47.26	131,100
03 Jan 2022	46.47	46.97	46.37	46.92	46.92	110,800
31 Dec 2021	46.07	46.36	46.03	46.16	46.16	82,500
30 Dec 2021	46.49	46.56	46.17	46.25	46.25	182,600
29 Dec 2021	47.22	47.22	46.91	46.94	46.94	107,000
28 Dec 2021	47.81	48.26	47.81	48.01	48.01	75,100
27 Dec 2021	48.06	48.24	47.72	48.20	48.20	86,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,263.29-647.91(-2.41%)

HANG SENG20,115.27-529.01(-2.56%)

CRUDE OIL109.93+0.34(+0.31%)

GOLD FUTURES1,814.60-1.30(-0.07%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,353.54-1,228.49(-5.00%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

KB Financial Group Inc. (KB)

NIKKEI 225
26,263.29
-647.91(-2.41%)

HANG SENG
20,115.27
-529.01(-2.56%)

CRUDE OIL
109.93
+0.34(+0.31%)

GOLD FUTURES
1,814.60
-1.30(-0.07%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,353.54
-1,228.49(-5.00%)