New Zealand markets closed

KB Financial Group Inc. (KB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.21+0.04 (+0.09%)
At close: 04:00PM EDT
42.52 +0.31 (+0.73%)
After hours: 05:08PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202342.8342.9842.2142.2142.21195,198
21 Sept 202342.4042.5142.1242.1742.17138,700
20 Sept 202342.8043.2542.6642.7142.7198,200
19 Sept 202342.1242.4842.0042.3642.36118,200
18 Sept 202342.7442.8842.6042.8042.80183,400
15 Sept 202342.8842.9742.5442.5942.59236,900
14 Sept 202342.1942.6742.0342.5142.51289,500
13 Sept 202341.5541.8141.5241.6841.68158,700
12 Sept 202341.4441.4441.0441.1141.11164,200
11 Sept 202341.0041.6841.0041.6541.65157,900
08 Sept 202340.4140.7440.2240.5940.59234,400
07 Sept 202340.5040.6640.3040.4240.42168,000
06 Sept 202340.5840.8440.5840.6640.66140,700
05 Sept 202340.4040.7340.3940.4040.40174,300
01 Sept 202340.7340.8940.6040.6240.62145,000
31 Aug 202340.4740.6140.2540.3740.37107,400
30 Aug 202340.0740.1839.9740.0640.06122,100
29 Aug 202339.9340.3939.8340.3940.39138,900
28 Aug 202339.8840.0939.8040.0540.05147,000
25 Aug 202339.7239.8539.3339.6439.6493,400
24 Aug 202340.2740.3139.7939.8139.8194,000
23 Aug 202339.2239.7739.1639.7539.7598,200
22 Aug 202338.9538.9838.6938.7138.71116,900
21 Aug 202338.6438.7838.5538.7138.71105,000
18 Aug 202338.4238.6238.2738.5738.57111,600
17 Aug 202338.8338.8438.4338.5738.57182,100
16 Aug 202338.0738.3038.0338.0638.06104,000
15 Aug 202338.5538.5838.1938.2138.21136,800
14 Aug 202338.6138.7338.4238.6138.6198,900
11 Aug 202338.7739.0338.7538.8638.86187,300
10 Aug 202339.5139.6439.0539.1739.17346,600
09 Aug 202339.0439.4138.6938.9938.99544,300
08 Aug 202339.2939.5938.9839.5539.55122,800
07 Aug 202339.5539.8239.3339.6739.6797,800
04 Aug 202339.9640.3739.8739.8739.87120,300
03 Aug 202339.3439.6439.1139.5239.52147,600
02 Aug 202340.3840.5539.9340.1140.11187,600
01 Aug 202340.8640.9240.4240.7040.70210,200
31 Jul 202340.2840.3940.1040.1740.17196,800
28 Jul 202340.6240.7040.3440.4940.49188,600
27 Jul 202340.5240.5239.9039.9339.93224,800
26 Jul 202339.1139.5839.0539.3939.39338,200
25 Jul 202338.2038.5837.9038.3938.39229,900
24 Jul 202337.3137.8737.2137.6637.66214,000
21 Jul 202338.2438.2437.7237.8637.86302,600
20 Jul 202338.0038.1537.6637.8137.81205,600
19 Jul 202338.3638.4438.1538.3038.30316,400
18 Jul 202338.4238.7838.1938.7638.76228,900
17 Jul 202338.3838.8538.2138.7338.73173,800
14 Jul 202338.6038.6038.0338.2738.27199,100
13 Jul 202337.4337.7537.4237.6937.69242,800
12 Jul 202337.3037.4337.1537.4237.42176,500
11 Jul 202336.6736.9536.5436.9336.93172,100
10 Jul 202336.1336.3636.0036.1736.17133,400
07 Jul 202335.7536.5035.7536.2836.28209,200
06 Jul 202336.0436.0835.2035.6635.66209,700
05 Jul 202336.7836.8936.5136.7836.78261,900
03 Jul 202337.2837.5637.2837.4437.44113,500
30 Jun 202336.5436.7036.3636.4036.40153,200
29 Jun 202335.7536.0935.7536.0436.04141,300
28 Jun 202336.7136.7136.3636.3936.39149,100
27 Jun 202336.4336.9436.4336.8236.82187,100
26 Jun 202336.0936.2836.0336.1836.18138,300
23 Jun 202335.8935.9335.5635.6435.64129,400
22 Jun 202336.8236.9136.5336.6136.61196,300
21 Jun 202336.2536.4936.2136.3236.32161,600
20 Jun 202337.3337.3336.8536.8636.86262,500
16 Jun 202338.2538.3837.9137.9737.97196,200
15 Jun 202337.8838.3537.8838.3338.33160,600
14 Jun 202338.3938.7038.2638.3838.38241,800
13 Jun 202338.1238.5738.0738.3638.36142,800
12 Jun 202338.0438.0537.6237.8537.85253,300
09 Jun 202338.5438.5438.2838.5138.51239,700
08 Jun 202337.4237.6037.2037.5837.58160,000
07 Jun 202337.4137.7237.2937.2937.29344,500
06 Jun 202337.1137.8637.1137.8237.82247,200
05 Jun 202337.3437.4237.1237.1437.14126,100
02 Jun 202336.8437.2936.8437.2037.20211,500
01 Jun 202335.6636.2435.5136.1036.10278,500
31 May 202336.2336.2335.5836.0036.00327,300
30 May 202336.8036.9836.4136.5936.59220,600
26 May 202336.2436.6836.2236.6736.67173,800
25 May 202336.2936.4636.1336.3436.34239,400
24 May 202337.3337.3436.9836.9836.98180,200
23 May 202337.4537.7037.2737.3437.34231,600
22 May 202337.4737.9037.4737.7537.75237,000
19 May 202337.3937.4937.1337.2937.29153,600
18 May 202337.1337.2936.8337.1437.14260,000
17 May 202336.7037.2736.7037.1937.19272,500
16 May 202337.1037.1536.7036.7336.73268,400
15 May 202336.7337.2436.6037.1137.11239,800
12 May 202336.5036.7136.3036.5236.52192,100
11 May 202336.8637.0736.7537.0437.04119,600
10 May 202337.0037.0636.6336.9736.97222,000
09 May 202337.1637.3237.0937.2737.27241,700
08 May 202337.8037.8037.4337.5237.52258,800
05 May 202337.1537.6236.9437.5937.59240,900
04 May 202336.5036.6636.2836.6136.61191,800
03 May 202336.0736.6736.0536.0636.06275,400
02 May 202336.9036.9036.2936.6136.61198,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...