KB Financial Group Inc. (KB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.38

-0.93

(-2.37%)

At close: 03:59PM EDT

Time period:

18 Aug 2021 - 18 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	38.69	38.65	38.26	38.38	38.38	231,974
17 Aug 2022	39.68	39.84	39.24	39.31	39.31	322,400
16 Aug 2022	39.80	40.43	39.33	40.32	40.32	286,500
15 Aug 2022	40.17	40.29	40.02	40.20	40.20	193,600
12 Aug 2022	40.19	40.49	40.08	40.47	40.47	161,500
11 Aug 2022	40.32	40.55	40.21	40.34	40.34	202,500
10 Aug 2022	39.38	40.00	39.38	39.66	39.66	267,000
09 Aug 2022	38.78	39.16	38.62	39.16	39.16	303,800
08 Aug 2022	38.66	39.03	38.39	38.70	38.70	298,700
05 Aug 2022	38.42	38.52	38.15	38.46	38.46	250,400
04 Aug 2022	36.76	36.86	36.52	36.75	36.75	134,700
03 Aug 2022	36.34	36.64	36.18	36.57	36.57	156,000
02 Aug 2022	36.11	36.40	35.77	35.95	35.95	209,700
01 Aug 2022	36.50	36.80	36.31	36.58	36.58	261,400
29 Jul 2022	36.77	37.09	36.68	37.08	37.08	284,900
28 Jul 2022	36.48	36.57	36.16	36.55	36.55	590,300
27 Jul 2022	36.26	36.59	35.81	36.40	36.40	513,900
26 Jul 2022	36.31	36.46	36.08	36.10	36.10	146,100
25 Jul 2022	36.16	36.66	36.16	36.48	36.48	223,100
22 Jul 2022	36.30	36.45	35.87	36.13	36.13	203,500
21 Jul 2022	37.03	37.24	36.22	36.81	36.81	245,800
20 Jul 2022	36.74	36.93	36.43	36.64	36.64	351,600
19 Jul 2022	35.51	36.14	35.51	36.07	36.07	237,300
18 Jul 2022	35.08	35.29	34.84	34.91	34.91	394,800
15 Jul 2022	33.77	34.07	33.15	33.95	33.95	426,900
14 Jul 2022	33.92	34.10	33.29	33.84	33.84	307,800
13 Jul 2022	34.60	34.68	34.15	34.49	34.49	197,600
12 Jul 2022	34.62	35.46	34.61	35.11	35.11	219,900
11 Jul 2022	35.78	35.88	34.87	34.93	34.93	392,700
08 Jul 2022	36.07	36.39	35.83	36.25	36.25	159,000
07 Jul 2022	35.56	35.95	35.45	35.65	35.65	163,800
06 Jul 2022	35.32	35.32	34.79	35.18	35.18	201,700
05 Jul 2022	36.20	36.20	35.26	35.87	35.87	371,100
01 Jul 2022	36.72	37.22	36.42	37.05	37.05	204,800
30 Jun 2022	36.80	37.51	36.55	37.20	37.20	284,800
29 Jun 2022	37.11	37.32	36.72	37.11	37.11	304,100
28 Jun 2022	38.12	38.54	37.59	37.71	37.71	294,100
27 Jun 2022	38.46	38.66	38.02	38.18	38.18	219,500
24 Jun 2022	37.56	38.68	37.56	38.65	38.65	173,300
23 Jun 2022	37.10	37.22	36.79	37.10	37.10	280,500
22 Jun 2022	37.70	38.01	37.58	37.77	37.77	550,400
21 Jun 2022	39.57	40.45	39.57	40.06	40.06	317,000
17 Jun 2022	40.68	40.77	40.01	40.51	40.51	545,300
16 Jun 2022	40.75	40.88	40.45	40.73	40.73	311,200
15 Jun 2022	42.03	42.73	41.72	42.37	42.37	213,700
14 Jun 2022	42.16	42.27	41.67	41.97	41.97	216,800
13 Jun 2022	41.84	41.94	40.88	41.01	41.01	308,800
10 Jun 2022	43.39	43.58	42.78	42.79	42.79	549,000
09 Jun 2022	45.45	45.46	44.76	44.87	44.87	243,500
08 Jun 2022	45.92	46.10	45.62	45.78	45.78	395,200
07 Jun 2022	45.80	46.40	45.80	46.39	46.39	306,900
06 Jun 2022	47.56	47.56	46.87	47.00	47.00	164,500
03 Jun 2022	46.90	47.09	46.70	47.09	47.09	198,800
02 Jun 2022	47.13	47.76	46.88	47.57	47.57	220,700
01 Jun 2022	48.92	49.04	48.29	48.77	48.77	147,700
31 May 2022	48.77	49.17	48.49	48.94	48.94	157,800
27 May 2022	47.99	48.56	47.99	48.45	48.45	116,400
26 May 2022	47.09	47.93	46.84	47.88	47.88	157,400
25 May 2022	46.96	47.20	46.68	47.14	47.14	491,700
24 May 2022	46.73	47.31	46.50	47.22	47.22	172,500
23 May 2022	46.11	46.98	46.11	46.58	46.58	184,500
20 May 2022	45.60	45.79	44.65	45.36	45.36	162,500
19 May 2022	44.15	45.09	44.15	44.86	44.86	153,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,814.34-38.59(-0.33%)

NZD/USD0.6263-0.0020(-0.33%)

ALL ORDS7,357.70-23.40(-0.32%)

OIL90.70+2.59(+2.94%)

GOLD1,773.00-3.70(-0.21%)

KB Financial Group Inc. (KB)

NZX 50
11,814.34
-38.59(-0.33%)

NZD/USD
0.6263
-0.0020(-0.33%)

ALL ORDS
7,357.70
-23.40(-0.32%)

OIL
90.70
+2.59(+2.94%)

GOLD
1,773.00
-3.70(-0.21%)