New Zealand markets open in 1 hour 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202238.6938.6538.2638.3838.38231,974
17 Aug 202239.6839.8439.2439.3139.31322,400
16 Aug 202239.8040.4339.3340.3240.32286,500
15 Aug 202240.1740.2940.0240.2040.20193,600
12 Aug 202240.1940.4940.0840.4740.47161,500
11 Aug 202240.3240.5540.2140.3440.34202,500
10 Aug 202239.3840.0039.3839.6639.66267,000
09 Aug 202238.7839.1638.6239.1639.16303,800
08 Aug 202238.6639.0338.3938.7038.70298,700
05 Aug 202238.4238.5238.1538.4638.46250,400
04 Aug 202236.7636.8636.5236.7536.75134,700
03 Aug 202236.3436.6436.1836.5736.57156,000
02 Aug 202236.1136.4035.7735.9535.95209,700
01 Aug 202236.5036.8036.3136.5836.58261,400
29 Jul 202236.7737.0936.6837.0837.08284,900
28 Jul 202236.4836.5736.1636.5536.55590,300
27 Jul 202236.2636.5935.8136.4036.40513,900
26 Jul 202236.3136.4636.0836.1036.10146,100
25 Jul 202236.1636.6636.1636.4836.48223,100
22 Jul 202236.3036.4535.8736.1336.13203,500
21 Jul 202237.0337.2436.2236.8136.81245,800
20 Jul 202236.7436.9336.4336.6436.64351,600
19 Jul 202235.5136.1435.5136.0736.07237,300
18 Jul 202235.0835.2934.8434.9134.91394,800
15 Jul 202233.7734.0733.1533.9533.95426,900
14 Jul 202233.9234.1033.2933.8433.84307,800
13 Jul 202234.6034.6834.1534.4934.49197,600
12 Jul 202234.6235.4634.6135.1135.11219,900
11 Jul 202235.7835.8834.8734.9334.93392,700
08 Jul 202236.0736.3935.8336.2536.25159,000
07 Jul 202235.5635.9535.4535.6535.65163,800
06 Jul 202235.3235.3234.7935.1835.18201,700
05 Jul 202236.2036.2035.2635.8735.87371,100
01 Jul 202236.7237.2236.4237.0537.05204,800
30 Jun 202236.8037.5136.5537.2037.20284,800
29 Jun 202237.1137.3236.7237.1137.11304,100
28 Jun 202238.1238.5437.5937.7137.71294,100
27 Jun 202238.4638.6638.0238.1838.18219,500
24 Jun 202237.5638.6837.5638.6538.65173,300
23 Jun 202237.1037.2236.7937.1037.10280,500
22 Jun 202237.7038.0137.5837.7737.77550,400
21 Jun 202239.5740.4539.5740.0640.06317,000
17 Jun 202240.6840.7740.0140.5140.51545,300
16 Jun 202240.7540.8840.4540.7340.73311,200
15 Jun 202242.0342.7341.7242.3742.37213,700
14 Jun 202242.1642.2741.6741.9741.97216,800
13 Jun 202241.8441.9440.8841.0141.01308,800
10 Jun 202243.3943.5842.7842.7942.79549,000
09 Jun 202245.4545.4644.7644.8744.87243,500
08 Jun 202245.9246.1045.6245.7845.78395,200
07 Jun 202245.8046.4045.8046.3946.39306,900
06 Jun 202247.5647.5646.8747.0047.00164,500
03 Jun 202246.9047.0946.7047.0947.09198,800
02 Jun 202247.1347.7646.8847.5747.57220,700
01 Jun 202248.9249.0448.2948.7748.77147,700
31 May 202248.7749.1748.4948.9448.94157,800
27 May 202247.9948.5647.9948.4548.45116,400
26 May 202247.0947.9346.8447.8847.88157,400
25 May 202246.9647.2046.6847.1447.14491,700
24 May 202246.7347.3146.5047.2247.22172,500
23 May 202246.1146.9846.1146.5846.58184,500
20 May 202245.6045.7944.6545.3645.36162,500
19 May 202244.1545.0944.1544.8644.86153,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...