New Zealand markets close in 43 minutes

KB Financial Group Inc. (KB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.33+0.34 (+0.68%)
At close: 04:00PM EST
50.00 -0.33 (-0.66%)
After hours: 07:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202250.3550.9550.1450.3350.33178,600
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
23 Dec 202148.2648.6048.2648.5248.52303,200
22 Dec 202147.7948.3547.7248.3448.34155,600
21 Dec 202147.8548.2047.7548.1248.12145,700
20 Dec 202147.6747.7547.0047.4747.47263,200
17 Dec 202149.2049.2048.2848.3748.37351,300
16 Dec 202148.2548.7547.9848.1248.12435,900
15 Dec 202148.2648.5447.6148.3848.38162,300
14 Dec 202148.2748.7147.9648.2148.21244,500
13 Dec 202148.4248.4348.0148.1348.13146,300
10 Dec 202148.9149.1448.8749.0349.03206,200
09 Dec 202148.8049.0848.6148.8648.86274,000
08 Dec 202148.9249.5348.8549.4549.45211,200
07 Dec 202148.9549.1648.8548.9548.95193,700
06 Dec 202148.2148.9748.1348.8348.83143,000
03 Dec 202147.9848.1547.6247.7947.79216,400
02 Dec 202146.3247.3546.2547.1947.19292,400
01 Dec 202145.7645.9344.9745.0245.02239,200
30 Nov 202144.2944.8444.1744.3844.38319,000
29 Nov 202146.1946.3445.6746.1746.17339,400
26 Nov 202146.3746.4145.4045.5345.53144,200
24 Nov 202148.3048.4348.1948.2948.2975,000
23 Nov 202147.6548.3047.6548.2848.28107,300
22 Nov 202147.6347.9147.4847.4847.48137,500
19 Nov 202147.2647.3447.0247.3247.32104,700
18 Nov 202146.9847.0146.6747.0047.0089,700
17 Nov 202147.4347.5946.7247.1647.16259,000
16 Nov 202148.0248.2147.7948.2148.21366,400
15 Nov 202147.6047.6847.4347.5047.50282,700
12 Nov 202147.5747.6847.3147.5047.50196,400
11 Nov 202147.0047.1946.9147.0847.08126,200
10 Nov 202147.0047.1446.5146.7146.71130,900
09 Nov 202147.2447.3846.8746.9146.91147,800
08 Nov 202146.5347.0046.5247.0047.0084,600
05 Nov 202146.6846.7346.2346.3246.32126,700
04 Nov 202147.3247.3246.5846.7846.78145,900
03 Nov 202147.3247.3246.9147.2047.20255,400
02 Nov 202148.6048.6048.0848.1648.16159,800
01 Nov 202148.3848.9948.3048.8148.81203,500
29 Oct 202148.3448.4147.9248.0748.07130,300
28 Oct 202149.2949.5349.2749.4449.4488,500
27 Oct 202149.9249.9249.3149.3949.39103,200
26 Oct 202150.4550.4550.0150.1750.17122,600
25 Oct 202150.1350.2049.7850.1750.17181,600
22 Oct 202148.8949.3748.7548.8748.87159,100
21 Oct 202148.6748.8948.2748.4248.42106,400
20 Oct 202147.8248.1447.7347.9247.92121,200
19 Oct 202147.2647.4247.0847.3547.3581,000
18 Oct 202147.2047.6047.1147.3047.30288,200
15 Oct 202146.9947.7046.9947.4247.42242,300
14 Oct 202145.7446.1845.6046.1346.13146,900
13 Oct 202145.3745.3744.7545.1645.1685,900
12 Oct 202145.7445.7445.4445.4845.48100,800
11 Oct 202146.0046.2045.7245.8145.81115,600
08 Oct 202146.5046.5945.8945.9645.96145,300
07 Oct 202146.6247.2246.5746.9746.97245,100
06 Oct 202145.4245.7945.1345.7945.79142,500
05 Oct 202146.6246.8946.1846.8046.80165,800
04 Oct 202147.0647.1246.4746.8346.83240,600
01 Oct 202146.5847.1746.5846.9946.99185,700
30 Sep 202146.6446.9646.2346.4146.41321,300
29 Sep 202146.7146.9046.3046.4046.40240,600
28 Sep 202145.8246.8345.8246.2346.23585,700
27 Sep 202145.0445.5244.8445.4945.49276,400
24 Sep 202144.7244.9944.4744.9044.90259,900
23 Sep 202143.7944.2043.7344.1844.18262,000
22 Sep 202143.0343.5442.9143.1543.15117,900
21 Sep 202143.3343.3342.6742.7642.7682,700
20 Sep 202143.0843.2042.2942.9242.92307,600
17 Sep 202143.9944.3143.5743.5843.58216,700
16 Sep 202144.7144.7144.3044.4344.43224,700
15 Sep 202145.0145.6644.9445.6645.66196,200
14 Sep 202144.8245.0044.4844.5944.59149,800
13 Sep 202144.3744.6544.2044.5244.52197,000
10 Sep 202144.5444.5443.9544.0244.02159,200
09 Sep 202144.6844.9144.5744.7744.77288,800
08 Sep 202144.9545.1744.6844.8844.88113,200
07 Sep 202144.5744.6944.2544.3944.39233,000
03 Sep 202145.7046.0245.5345.8745.8794,300
02 Sep 202145.7345.9545.7245.8845.88110,800
01 Sep 202146.0146.0745.6945.8945.89101,500
31 Aug 202145.4445.6945.3045.5145.51120,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...