UK markets open in 5 hours 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202245.5645.6444.6744.8744.87220,900
17 May 202246.0546.5145.9546.5046.50123,000
16 May 202245.6045.8345.3445.6545.65144,800
13 May 202245.1645.9145.1245.7445.74135,800
12 May 202244.2244.7043.7844.4244.42176,500
11 May 202244.9445.3944.1344.1944.19232,400
10 May 202245.9145.9144.8945.2445.24206,400
09 May 202246.1046.3145.4845.6845.68113,300
06 May 202246.4047.0246.4046.8546.85133,500
05 May 202247.8347.9246.5446.7946.79225,000
04 May 202247.0348.5445.8048.5348.53274,700
03 May 202246.2646.8746.1946.6346.63161,600
02 May 202245.9445.9945.2145.8545.85162,500
29 Apr 202246.6446.8645.8845.9245.92189,100
28 Apr 202246.1846.9046.0346.8646.86223,100
27 Apr 202246.2446.2445.5145.6645.66213,000
26 Apr 202247.6347.6346.6246.6446.64173,500
25 Apr 202247.7148.1147.1148.0448.04195,200
22 Apr 202249.3449.6747.6348.0748.07226,900
21 Apr 202249.0249.1448.2848.3848.38254,000
20 Apr 202248.8949.2348.7249.1249.12167,400
19 Apr 202248.0448.3248.0248.2648.2687,300
18 Apr 202248.1848.5448.1848.3148.31101,600
14 Apr 202248.4848.6148.0448.2548.25134,200
13 Apr 202248.3948.5348.0848.4848.48182,400
12 Apr 202248.8449.2848.3348.3348.33239,600
11 Apr 202248.4449.3848.4448.7548.75312,900
08 Apr 202247.4048.9847.2848.2248.22650,700
07 Apr 202247.8447.9647.0347.8847.88311,200
06 Apr 202248.2348.7648.2248.6948.69271,200
05 Apr 202249.1049.5348.3048.3548.35134,400
04 Apr 202249.8550.3249.7950.1650.16137,100
01 Apr 202249.8049.8049.2749.7049.70337,000
31 Mar 202249.8149.8348.8348.8348.83284,300
30 Mar 202249.3849.3848.4848.7048.70312,800
29 Mar 202249.5750.0049.4449.8249.82216,800
28 Mar 202249.5849.8049.3949.7849.78140,100
25 Mar 202249.2949.6049.1349.4649.46171,200
24 Mar 202249.5449.6348.8849.2149.21290,800
23 Mar 202249.0149.3648.3548.4348.43256,200
22 Mar 202248.0948.6848.0948.3248.32159,800
21 Mar 202247.3147.5647.1247.4747.47142,200
18 Mar 202247.6347.6347.1847.5347.53205,500
17 Mar 202247.3748.0147.2247.9847.98139,600
16 Mar 202246.4147.5446.1847.4747.47186,400
15 Mar 202245.1745.8745.1345.7345.73176,600
14 Mar 202245.1945.7344.7844.7944.79259,500
11 Mar 202244.5744.9044.0144.0444.04171,000
10 Mar 202244.1344.5744.0644.3844.38231,500
09 Mar 202243.7344.9243.7344.4544.45252,200
08 Mar 202243.2544.1642.6842.9442.94316,300
07 Mar 202244.1544.9143.1943.3143.31367,300
04 Mar 202246.9546.9545.9746.2446.24320,600
03 Mar 202248.2748.4947.8647.9247.92134,400
02 Mar 202247.5748.3447.5148.1248.12270,400
01 Mar 202249.1949.3447.6047.7247.72163,700
28 Feb 202249.5049.9449.0849.2049.20319,900
25 Feb 202249.8150.5649.5150.4850.48386,500
24 Feb 202250.0950.7349.5250.7050.70311,300
23 Feb 202252.7152.9551.7651.9751.97158,000
22 Feb 202252.7653.2952.4552.8252.82172,600
18 Feb 202253.1253.4252.6953.0353.03192,800
17 Feb 202253.8854.1153.4753.6753.6772,100
16 Feb 202253.8554.2853.8054.0754.07137,200
15 Feb 202253.4654.4453.4254.3154.31138,200
14 Feb 202253.5453.8953.0753.4753.47161,200
11 Feb 202254.4455.3154.1554.3754.37250,900
10 Feb 202253.5054.4553.1653.9453.94302,500
09 Feb 202253.1553.6252.9853.3253.32239,900
08 Feb 202251.3752.6651.2452.1652.16128,900
07 Feb 202251.0151.5150.9851.1851.18111,100
04 Feb 202250.3051.2050.3050.9450.94234,800
03 Feb 202249.7150.2249.3949.7349.73216,400
02 Feb 202250.8351.0450.5951.0251.02121,400
01 Feb 202250.0550.7049.8050.6050.60209,000
31 Jan 202249.1949.9348.9349.8049.80156,200
28 Jan 202248.8049.1748.6749.1449.14165,700
27 Jan 202248.5848.9948.0148.3648.36204,600
26 Jan 202249.7650.0148.9849.2949.29221,100
25 Jan 202247.7748.9947.6948.6548.65324,800
24 Jan 202248.7749.2348.0449.2249.22209,700
21 Jan 202250.3550.9550.1450.3350.33179,100
20 Jan 202250.3150.9449.8749.9949.99256,900
19 Jan 202252.0352.4551.7451.8451.84147,100
18 Jan 202252.0652.1751.2951.4151.41230,800
14 Jan 202252.0552.7451.6752.7352.73126,400
13 Jan 202252.2852.9552.1552.3152.31183,800
12 Jan 202251.6152.3951.6152.3852.38172,200
11 Jan 202249.9950.9949.9550.9650.96323,900
10 Jan 202247.9748.4047.9148.3648.36166,500
07 Jan 202246.5247.2946.3747.2447.24262,300
06 Jan 202246.9047.0746.4946.8646.86172,200
05 Jan 202247.4447.4846.7846.8246.82102,200
04 Jan 202247.2847.6547.1447.2647.26131,100
03 Jan 202246.4746.9746.3746.9246.92110,800
31 Dec 202146.0746.3646.0346.1646.1682,500
30 Dec 202146.4946.5646.1746.2546.25182,600
29 Dec 202147.2247.2246.9146.9446.94107,000
28 Dec 202147.8148.2647.8148.0148.0175,100
27 Dec 202148.0648.2447.7248.2048.2086,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...