KB Financial Group Inc. (KB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 50.35 | 50.95 | 50.14 | 50.33 | 50.33 | 178,600 |
| 20 Jan 2022 | 50.31 | 50.94 | 49.87 | 49.99 | 49.99 | 256,900 |
| 19 Jan 2022 | 52.03 | 52.45 | 51.74 | 51.84 | 51.84 | 147,100 |
| 18 Jan 2022 | 52.06 | 52.17 | 51.29 | 51.41 | 51.41 | 230,800 |
| 14 Jan 2022 | 52.05 | 52.74 | 51.67 | 52.73 | 52.73 | 126,400 |
| 13 Jan 2022 | 52.28 | 52.95 | 52.15 | 52.31 | 52.31 | 183,800 |
| 12 Jan 2022 | 51.61 | 52.39 | 51.61 | 52.38 | 52.38 | 172,200 |
| 11 Jan 2022 | 49.99 | 50.99 | 49.95 | 50.96 | 50.96 | 323,900 |
| 10 Jan 2022 | 47.97 | 48.40 | 47.91 | 48.36 | 48.36 | 166,500 |
| 07 Jan 2022 | 46.52 | 47.29 | 46.37 | 47.24 | 47.24 | 262,300 |
| 06 Jan 2022 | 46.90 | 47.07 | 46.49 | 46.86 | 46.86 | 172,200 |
| 05 Jan 2022 | 47.44 | 47.48 | 46.78 | 46.82 | 46.82 | 102,200 |
| 04 Jan 2022 | 47.28 | 47.65 | 47.14 | 47.26 | 47.26 | 131,100 |
| 03 Jan 2022 | 46.47 | 46.97 | 46.37 | 46.92 | 46.92 | 110,800 |
| 31 Dec 2021 | 46.07 | 46.36 | 46.03 | 46.16 | 46.16 | 82,500 |
| 30 Dec 2021 | 46.49 | 46.56 | 46.17 | 46.25 | 46.25 | 182,600 |
| 29 Dec 2021 | 47.22 | 47.22 | 46.91 | 46.94 | 46.94 | 107,000 |
| 28 Dec 2021 | 47.81 | 48.26 | 47.81 | 48.01 | 48.01 | 75,100 |
| 27 Dec 2021 | 48.06 | 48.24 | 47.72 | 48.20 | 48.20 | 86,000 |
| 23 Dec 2021 | 48.26 | 48.60 | 48.26 | 48.52 | 48.52 | 303,200 |
| 22 Dec 2021 | 47.79 | 48.35 | 47.72 | 48.34 | 48.34 | 155,600 |
| 21 Dec 2021 | 47.85 | 48.20 | 47.75 | 48.12 | 48.12 | 145,700 |
| 20 Dec 2021 | 47.67 | 47.75 | 47.00 | 47.47 | 47.47 | 263,200 |
| 17 Dec 2021 | 49.20 | 49.20 | 48.28 | 48.37 | 48.37 | 351,300 |
| 16 Dec 2021 | 48.25 | 48.75 | 47.98 | 48.12 | 48.12 | 435,900 |
| 15 Dec 2021 | 48.26 | 48.54 | 47.61 | 48.38 | 48.38 | 162,300 |
| 14 Dec 2021 | 48.27 | 48.71 | 47.96 | 48.21 | 48.21 | 244,500 |
| 13 Dec 2021 | 48.42 | 48.43 | 48.01 | 48.13 | 48.13 | 146,300 |
| 10 Dec 2021 | 48.91 | 49.14 | 48.87 | 49.03 | 49.03 | 206,200 |
| 09 Dec 2021 | 48.80 | 49.08 | 48.61 | 48.86 | 48.86 | 274,000 |
| 08 Dec 2021 | 48.92 | 49.53 | 48.85 | 49.45 | 49.45 | 211,200 |
| 07 Dec 2021 | 48.95 | 49.16 | 48.85 | 48.95 | 48.95 | 193,700 |
| 06 Dec 2021 | 48.21 | 48.97 | 48.13 | 48.83 | 48.83 | 143,000 |
| 03 Dec 2021 | 47.98 | 48.15 | 47.62 | 47.79 | 47.79 | 216,400 |
| 02 Dec 2021 | 46.32 | 47.35 | 46.25 | 47.19 | 47.19 | 292,400 |
| 01 Dec 2021 | 45.76 | 45.93 | 44.97 | 45.02 | 45.02 | 239,200 |
| 30 Nov 2021 | 44.29 | 44.84 | 44.17 | 44.38 | 44.38 | 319,000 |
| 29 Nov 2021 | 46.19 | 46.34 | 45.67 | 46.17 | 46.17 | 339,400 |
| 26 Nov 2021 | 46.37 | 46.41 | 45.40 | 45.53 | 45.53 | 144,200 |
| 24 Nov 2021 | 48.30 | 48.43 | 48.19 | 48.29 | 48.29 | 75,000 |
| 23 Nov 2021 | 47.65 | 48.30 | 47.65 | 48.28 | 48.28 | 107,300 |
| 22 Nov 2021 | 47.63 | 47.91 | 47.48 | 47.48 | 47.48 | 137,500 |
| 19 Nov 2021 | 47.26 | 47.34 | 47.02 | 47.32 | 47.32 | 104,700 |
| 18 Nov 2021 | 46.98 | 47.01 | 46.67 | 47.00 | 47.00 | 89,700 |
| 17 Nov 2021 | 47.43 | 47.59 | 46.72 | 47.16 | 47.16 | 259,000 |
| 16 Nov 2021 | 48.02 | 48.21 | 47.79 | 48.21 | 48.21 | 366,400 |
| 15 Nov 2021 | 47.60 | 47.68 | 47.43 | 47.50 | 47.50 | 282,700 |
| 12 Nov 2021 | 47.57 | 47.68 | 47.31 | 47.50 | 47.50 | 196,400 |
| 11 Nov 2021 | 47.00 | 47.19 | 46.91 | 47.08 | 47.08 | 126,200 |
| 10 Nov 2021 | 47.00 | 47.14 | 46.51 | 46.71 | 46.71 | 130,900 |
| 09 Nov 2021 | 47.24 | 47.38 | 46.87 | 46.91 | 46.91 | 147,800 |
| 08 Nov 2021 | 46.53 | 47.00 | 46.52 | 47.00 | 47.00 | 84,600 |
| 05 Nov 2021 | 46.68 | 46.73 | 46.23 | 46.32 | 46.32 | 126,700 |
| 04 Nov 2021 | 47.32 | 47.32 | 46.58 | 46.78 | 46.78 | 145,900 |
| 03 Nov 2021 | 47.32 | 47.32 | 46.91 | 47.20 | 47.20 | 255,400 |
| 02 Nov 2021 | 48.60 | 48.60 | 48.08 | 48.16 | 48.16 | 159,800 |
| 01 Nov 2021 | 48.38 | 48.99 | 48.30 | 48.81 | 48.81 | 203,500 |
| 29 Oct 2021 | 48.34 | 48.41 | 47.92 | 48.07 | 48.07 | 130,300 |
| 28 Oct 2021 | 49.29 | 49.53 | 49.27 | 49.44 | 49.44 | 88,500 |
| 27 Oct 2021 | 49.92 | 49.92 | 49.31 | 49.39 | 49.39 | 103,200 |
| 26 Oct 2021 | 50.45 | 50.45 | 50.01 | 50.17 | 50.17 | 122,600 |
| 25 Oct 2021 | 50.13 | 50.20 | 49.78 | 50.17 | 50.17 | 181,600 |
| 22 Oct 2021 | 48.89 | 49.37 | 48.75 | 48.87 | 48.87 | 159,100 |
| 21 Oct 2021 | 48.67 | 48.89 | 48.27 | 48.42 | 48.42 | 106,400 |
| 20 Oct 2021 | 47.82 | 48.14 | 47.73 | 47.92 | 47.92 | 121,200 |
| 19 Oct 2021 | 47.26 | 47.42 | 47.08 | 47.35 | 47.35 | 81,000 |
| 18 Oct 2021 | 47.20 | 47.60 | 47.11 | 47.30 | 47.30 | 288,200 |
| 15 Oct 2021 | 46.99 | 47.70 | 46.99 | 47.42 | 47.42 | 242,300 |
| 14 Oct 2021 | 45.74 | 46.18 | 45.60 | 46.13 | 46.13 | 146,900 |
| 13 Oct 2021 | 45.37 | 45.37 | 44.75 | 45.16 | 45.16 | 85,900 |
| 12 Oct 2021 | 45.74 | 45.74 | 45.44 | 45.48 | 45.48 | 100,800 |
| 11 Oct 2021 | 46.00 | 46.20 | 45.72 | 45.81 | 45.81 | 115,600 |
| 08 Oct 2021 | 46.50 | 46.59 | 45.89 | 45.96 | 45.96 | 145,300 |
| 07 Oct 2021 | 46.62 | 47.22 | 46.57 | 46.97 | 46.97 | 245,100 |
| 06 Oct 2021 | 45.42 | 45.79 | 45.13 | 45.79 | 45.79 | 142,500 |
| 05 Oct 2021 | 46.62 | 46.89 | 46.18 | 46.80 | 46.80 | 165,800 |
| 04 Oct 2021 | 47.06 | 47.12 | 46.47 | 46.83 | 46.83 | 240,600 |
| 01 Oct 2021 | 46.58 | 47.17 | 46.58 | 46.99 | 46.99 | 185,700 |
| 30 Sep 2021 | 46.64 | 46.96 | 46.23 | 46.41 | 46.41 | 321,300 |
| 29 Sep 2021 | 46.71 | 46.90 | 46.30 | 46.40 | 46.40 | 240,600 |
| 28 Sep 2021 | 45.82 | 46.83 | 45.82 | 46.23 | 46.23 | 585,700 |
| 27 Sep 2021 | 45.04 | 45.52 | 44.84 | 45.49 | 45.49 | 276,400 |
| 24 Sep 2021 | 44.72 | 44.99 | 44.47 | 44.90 | 44.90 | 259,900 |
| 23 Sep 2021 | 43.79 | 44.20 | 43.73 | 44.18 | 44.18 | 262,000 |
| 22 Sep 2021 | 43.03 | 43.54 | 42.91 | 43.15 | 43.15 | 117,900 |
| 21 Sep 2021 | 43.33 | 43.33 | 42.67 | 42.76 | 42.76 | 82,700 |
| 20 Sep 2021 | 43.08 | 43.20 | 42.29 | 42.92 | 42.92 | 307,600 |
| 17 Sep 2021 | 43.99 | 44.31 | 43.57 | 43.58 | 43.58 | 216,700 |
| 16 Sep 2021 | 44.71 | 44.71 | 44.30 | 44.43 | 44.43 | 224,700 |
| 15 Sep 2021 | 45.01 | 45.66 | 44.94 | 45.66 | 45.66 | 196,200 |
| 14 Sep 2021 | 44.82 | 45.00 | 44.48 | 44.59 | 44.59 | 149,800 |
| 13 Sep 2021 | 44.37 | 44.65 | 44.20 | 44.52 | 44.52 | 197,000 |
| 10 Sep 2021 | 44.54 | 44.54 | 43.95 | 44.02 | 44.02 | 159,200 |
| 09 Sep 2021 | 44.68 | 44.91 | 44.57 | 44.77 | 44.77 | 288,800 |
| 08 Sep 2021 | 44.95 | 45.17 | 44.68 | 44.88 | 44.88 | 113,200 |
| 07 Sep 2021 | 44.57 | 44.69 | 44.25 | 44.39 | 44.39 | 233,000 |
| 03 Sep 2021 | 45.70 | 46.02 | 45.53 | 45.87 | 45.87 | 94,300 |
| 02 Sep 2021 | 45.73 | 45.95 | 45.72 | 45.88 | 45.88 | 110,800 |
| 01 Sep 2021 | 46.01 | 46.07 | 45.69 | 45.89 | 45.89 | 101,500 |
| 31 Aug 2021 | 45.44 | 45.69 | 45.30 | 45.51 | 45.51 | 120,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
