KB Financial Group Inc ADR (NY: KB )

55.68 -1.82 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 56.33 56.33 55.21 55.68 343,281 -1.82(-3.17%)
Jun 20, 2024 57.69 57.81 57.00 57.50 237,105 +0.90(+1.59%)
Jun 18, 2024 56.11 56.65 55.91 56.60 155,373 -0.19(-0.33%)
Jun 17, 2024 56.40 56.98 56.10 56.79 142,600 -0.86(-1.49%)
Jun 14, 2024 56.95 57.75 56.95 57.65 197,881 -0.12(-0.21%)
Jun 13, 2024 58.60 58.60 57.49 57.77 202,321 +0.26(+0.45%)
Jun 12, 2024 57.85 58.26 57.51 57.51 198,670 +1.12(+1.99%)
Jun 11, 2024 56.28 56.50 55.89 56.39 94,264 -0.31(-0.55%)
Jun 10, 2024 56.45 56.79 56.25 56.70 160,871 -0.11(-0.19%)
Jun 07, 2024 57.27 57.27 56.71 56.81 103,614 +0.50(+0.89%)
Jun 06, 2024 56.27 56.81 56.27 56.31 63,046 -0.27(-0.48%)
Jun 05, 2024 56.44 56.58 55.80 56.58 98,035 +0.63(+1.13%)
Jun 04, 2024 56.06 56.35 55.59 55.95 67,112 -1.60(-2.78%)
Jun 03, 2024 57.61 57.97 57.00 57.55 81,241 +0.01(+0.02%)
May 31, 2024 57.63 57.63 56.84 57.54 70,932 +0.07(+0.12%)
May 30, 2024 56.50 57.59 56.50 57.47 108,978 +1.11(+1.97%)
May 29, 2024 56.57 56.65 56.18 56.36 131,339 +0.22(+0.39%)
May 28, 2024 56.88 56.88 56.02 56.14 72,209 -0.66(-1.16%)
May 24, 2024 56.19 56.85 56.09 56.80 71,602 +0.66(+1.18%)
May 23, 2024 57.12 57.13 55.92 56.14 102,374 -1.30(-2.26%)
May 22, 2024 57.81 57.87 57.17 57.44 89,893 -2.26(-3.79%)
May 21, 2024 59.52 59.89 59.42 59.70 142,060 +0.42(+0.71%)
May 20, 2024 59.30 59.82 59.07 59.28 113,962 +0.47(+0.80%)
May 17, 2024 58.82 59.09 58.61 58.81 70,575 -0.51(-0.86%)
May 16, 2024 59.92 60.14 59.32 59.32 117,958 +0.29(+0.49%)
May 15, 2024 58.42 59.34 58.42 59.03 106,152 +1.05(+1.81%)
May 14, 2024 58.05 58.05 57.31 57.98 169,241 -1.04(-1.76%)
May 13, 2024 59.53 59.62 58.73 59.02 887,632 +1.11(+1.92%)
May 10, 2024 57.64 58.07 57.23 57.91 343,405 +2.21(+3.97%)
May 09, 2024 55.70 55.93 55.49 55.70 90,522 -0.50(-0.89%)
May 08, 2024 56.20 56.43 55.16 56.20 241,794 +2.49(+4.64%)
May 07, 2024 54.50 54.91 53.59 53.71 164,498 -1.06(-1.94%)
May 06, 2024 54.27 55.02 54.27 54.77 96,970 +0.66(+1.22%)
May 03, 2024 54.05 54.41 53.91 54.11 134,499 +1.43(+2.71%)
May 02, 2024 52.78 52.85 52.17 52.68 95,144 -1.00(-1.86%)
May 01, 2024 53.76 54.53 53.68 53.68 110,978 -0.29(-0.54%)
Apr 30, 2024 54.40 54.61 53.96 53.97 154,936 -0.94(-1.71%)
Apr 29, 2024 54.80 55.30 54.77 54.91 239,006 +0.25(+0.46%)
Apr 26, 2024 54.42 55.41 54.32 54.66 213,608 +4.51(+8.99%)
Apr 25, 2024 49.80 50.43 49.46 50.15 96,866 +0.48(+0.97%)
Apr 24, 2024 50.40 50.54 49.24 49.67 150,774 -1.16(-2.28%)
Apr 23, 2024 50.82 50.93 50.27 50.83 153,765 +0.92(+1.84%)
Apr 22, 2024 49.73 50.28 49.55 49.91 245,102 +3.67(+7.94%)
Apr 19, 2024 45.97 46.60 45.89 46.24 122,518 +0.36(+0.78%)
Apr 18, 2024 46.48 46.48 45.72 45.88 198,276 +0.19(+0.42%)
Apr 17, 2024 46.02 46.11 45.59 45.69 201,263 -0.47(-1.02%)
Apr 16, 2024 46.53 46.53 45.84 46.16 137,107 -0.97(-2.06%)
Apr 15, 2024 47.90 47.99 47.11 47.13 97,074 -0.04(-0.08%)
Apr 12, 2024 48.00 48.15 47.06 47.17 168,276 -2.48(-4.99%)
Apr 11, 2024 49.61 49.97 49.35 49.65 131,184 +0.64(+1.31%)
Apr 10, 2024 49.50 49.99 48.64 49.01 331,912 -2.12(-4.15%)
Apr 09, 2024 51.39 51.39 50.60 51.13 178,580 -0.34(-0.66%)
Apr 08, 2024 51.30 51.78 51.30 51.47 129,810 +0.31(+0.61%)
Apr 05, 2024 50.97 51.26 50.73 51.16 139,742 +0.21(+0.41%)
Apr 04, 2024 51.51 52.22 50.95 50.95 212,097 +0.40(+0.79%)
Apr 03, 2024 49.99 50.72 49.81 50.55 193,392 -0.03(-0.06%)
Apr 02, 2024 50.57 50.74 50.43 50.58 195,743 -0.14(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.