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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	42.83	42.98	42.21	42.21	42.21	195,198
21 Sept 2023	42.40	42.51	42.12	42.17	42.17	138,700
20 Sept 2023	42.80	43.25	42.66	42.71	42.71	98,200
19 Sept 2023	42.12	42.48	42.00	42.36	42.36	118,200
18 Sept 2023	42.74	42.88	42.60	42.80	42.80	183,400
15 Sept 2023	42.88	42.97	42.54	42.59	42.59	236,900
14 Sept 2023	42.19	42.67	42.03	42.51	42.51	289,500
13 Sept 2023	41.55	41.81	41.52	41.68	41.68	158,700
12 Sept 2023	41.44	41.44	41.04	41.11	41.11	164,200
11 Sept 2023	41.00	41.68	41.00	41.65	41.65	157,900
08 Sept 2023	40.41	40.74	40.22	40.59	40.59	234,400
07 Sept 2023	40.50	40.66	40.30	40.42	40.42	168,000
06 Sept 2023	40.58	40.84	40.58	40.66	40.66	140,700
05 Sept 2023	40.40	40.73	40.39	40.40	40.40	174,300
01 Sept 2023	40.73	40.89	40.60	40.62	40.62	145,000
31 Aug 2023	40.47	40.61	40.25	40.37	40.37	107,400
30 Aug 2023	40.07	40.18	39.97	40.06	40.06	122,100
29 Aug 2023	39.93	40.39	39.83	40.39	40.39	138,900
28 Aug 2023	39.88	40.09	39.80	40.05	40.05	147,000
25 Aug 2023	39.72	39.85	39.33	39.64	39.64	93,400
24 Aug 2023	40.27	40.31	39.79	39.81	39.81	94,000
23 Aug 2023	39.22	39.77	39.16	39.75	39.75	98,200
22 Aug 2023	38.95	38.98	38.69	38.71	38.71	116,900
21 Aug 2023	38.64	38.78	38.55	38.71	38.71	105,000
18 Aug 2023	38.42	38.62	38.27	38.57	38.57	111,600
17 Aug 2023	38.83	38.84	38.43	38.57	38.57	182,100
16 Aug 2023	38.07	38.30	38.03	38.06	38.06	104,000
15 Aug 2023	38.55	38.58	38.19	38.21	38.21	136,800
14 Aug 2023	38.61	38.73	38.42	38.61	38.61	98,900
11 Aug 2023	38.77	39.03	38.75	38.86	38.86	187,300
10 Aug 2023	39.51	39.64	39.05	39.17	39.17	346,600
09 Aug 2023	39.04	39.41	38.69	38.99	38.99	544,300
08 Aug 2023	39.29	39.59	38.98	39.55	39.55	122,800
07 Aug 2023	39.55	39.82	39.33	39.67	39.67	97,800
04 Aug 2023	39.96	40.37	39.87	39.87	39.87	120,300
03 Aug 2023	39.34	39.64	39.11	39.52	39.52	147,600
02 Aug 2023	40.38	40.55	39.93	40.11	40.11	187,600
01 Aug 2023	40.86	40.92	40.42	40.70	40.70	210,200
31 Jul 2023	40.28	40.39	40.10	40.17	40.17	196,800
28 Jul 2023	40.62	40.70	40.34	40.49	40.49	188,600
27 Jul 2023	40.52	40.52	39.90	39.93	39.93	224,800
26 Jul 2023	39.11	39.58	39.05	39.39	39.39	338,200
25 Jul 2023	38.20	38.58	37.90	38.39	38.39	229,900
24 Jul 2023	37.31	37.87	37.21	37.66	37.66	214,000
21 Jul 2023	38.24	38.24	37.72	37.86	37.86	302,600
20 Jul 2023	38.00	38.15	37.66	37.81	37.81	205,600
19 Jul 2023	38.36	38.44	38.15	38.30	38.30	316,400
18 Jul 2023	38.42	38.78	38.19	38.76	38.76	228,900
17 Jul 2023	38.38	38.85	38.21	38.73	38.73	173,800
14 Jul 2023	38.60	38.60	38.03	38.27	38.27	199,100
13 Jul 2023	37.43	37.75	37.42	37.69	37.69	242,800
12 Jul 2023	37.30	37.43	37.15	37.42	37.42	176,500
11 Jul 2023	36.67	36.95	36.54	36.93	36.93	172,100
10 Jul 2023	36.13	36.36	36.00	36.17	36.17	133,400
07 Jul 2023	35.75	36.50	35.75	36.28	36.28	209,200
06 Jul 2023	36.04	36.08	35.20	35.66	35.66	209,700
05 Jul 2023	36.78	36.89	36.51	36.78	36.78	261,900
03 Jul 2023	37.28	37.56	37.28	37.44	37.44	113,500
30 Jun 2023	36.54	36.70	36.36	36.40	36.40	153,200
29 Jun 2023	35.75	36.09	35.75	36.04	36.04	141,300
28 Jun 2023	36.71	36.71	36.36	36.39	36.39	149,100
27 Jun 2023	36.43	36.94	36.43	36.82	36.82	187,100
26 Jun 2023	36.09	36.28	36.03	36.18	36.18	138,300
23 Jun 2023	35.89	35.93	35.56	35.64	35.64	129,400
22 Jun 2023	36.82	36.91	36.53	36.61	36.61	196,300
21 Jun 2023	36.25	36.49	36.21	36.32	36.32	161,600
20 Jun 2023	37.33	37.33	36.85	36.86	36.86	262,500
16 Jun 2023	38.25	38.38	37.91	37.97	37.97	196,200
15 Jun 2023	37.88	38.35	37.88	38.33	38.33	160,600
14 Jun 2023	38.39	38.70	38.26	38.38	38.38	241,800
13 Jun 2023	38.12	38.57	38.07	38.36	38.36	142,800
12 Jun 2023	38.04	38.05	37.62	37.85	37.85	253,300
09 Jun 2023	38.54	38.54	38.28	38.51	38.51	239,700
08 Jun 2023	37.42	37.60	37.20	37.58	37.58	160,000
07 Jun 2023	37.41	37.72	37.29	37.29	37.29	344,500
06 Jun 2023	37.11	37.86	37.11	37.82	37.82	247,200
05 Jun 2023	37.34	37.42	37.12	37.14	37.14	126,100
02 Jun 2023	36.84	37.29	36.84	37.20	37.20	211,500
01 Jun 2023	35.66	36.24	35.51	36.10	36.10	278,500
31 May 2023	36.23	36.23	35.58	36.00	36.00	327,300
30 May 2023	36.80	36.98	36.41	36.59	36.59	220,600
26 May 2023	36.24	36.68	36.22	36.67	36.67	173,800
25 May 2023	36.29	36.46	36.13	36.34	36.34	239,400
24 May 2023	37.33	37.34	36.98	36.98	36.98	180,200
23 May 2023	37.45	37.70	37.27	37.34	37.34	231,600
22 May 2023	37.47	37.90	37.47	37.75	37.75	237,000
19 May 2023	37.39	37.49	37.13	37.29	37.29	153,600
18 May 2023	37.13	37.29	36.83	37.14	37.14	260,000
17 May 2023	36.70	37.27	36.70	37.19	37.19	272,500
16 May 2023	37.10	37.15	36.70	36.73	36.73	268,400
15 May 2023	36.73	37.24	36.60	37.11	37.11	239,800
12 May 2023	36.50	36.71	36.30	36.52	36.52	192,100
11 May 2023	36.86	37.07	36.75	37.04	37.04	119,600
10 May 2023	37.00	37.06	36.63	36.97	36.97	222,000
09 May 2023	37.16	37.32	37.09	37.27	37.27	241,700
08 May 2023	37.80	37.80	37.43	37.52	37.52	258,800
05 May 2023	37.15	37.62	36.94	37.59	37.59	240,900
04 May 2023	36.50	36.66	36.28	36.61	36.61	191,800
03 May 2023	36.07	36.67	36.05	36.06	36.06	275,400
02 May 2023	36.90	36.90	36.29	36.61	36.61	198,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.06-5.56(-0.05%)

NZD/USD0.5948-0.0015(-0.26%)

NZD/EUR0.5584-0.0012(-0.21%)

ALL ORDS7,258.70-11.30(-0.16%)

ASX 2007,056.50-12.30(-0.17%)

OIL90.18+0.15(+0.17%)

KB Financial Group Inc. (KB)

NZX 50
11,367.06
-5.56(-0.05%)

NZD/USD
0.5948
-0.0015(-0.26%)

NZD/EUR
0.5584
-0.0012(-0.21%)

ALL ORDS
7,258.70
-11.30(-0.16%)

ASX 200
7,056.50
-12.30(-0.17%)

OIL
90.18
+0.15(+0.17%)