Skip to main content

KB Financial Group Inc ADR (NY: KB )

62.78 -0.06 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.77 49.17 48.49 48.94 157,798 +0.49(+1.01%)
May 27, 2022 47.99 48.56 47.99 48.45 116,408 +0.57(+1.19%)
May 26, 2022 47.09 47.93 46.84 47.88 157,460 +0.74(+1.57%)
May 25, 2022 46.96 47.20 46.68 47.14 491,686 -0.08(-0.17%)
May 24, 2022 46.73 47.30 46.50 47.22 172,469 +0.64(+1.37%)
May 23, 2022 46.11 46.98 46.11 46.58 184,478 +1.22(+2.69%)
May 20, 2022 45.60 45.79 44.65 45.36 162,496 +0.50(+1.11%)
May 19, 2022 44.15 45.09 44.15 44.86 153,214 -0.01(-0.02%)
May 18, 2022 45.56 45.64 44.67 44.87 220,889 -1.63(-3.51%)
May 17, 2022 46.05 46.51 45.95 46.50 122,968 +0.85(+1.86%)
May 16, 2022 45.60 45.83 45.34 45.65 144,844 -0.09(-0.20%)
May 13, 2022 45.16 45.91 45.12 45.74 135,786 +1.32(+2.97%)
May 12, 2022 44.22 44.70 43.77 44.42 176,484 +0.23(+0.52%)
May 11, 2022 44.94 45.39 44.13 44.19 232,373 -1.05(-2.32%)
May 10, 2022 45.91 45.91 44.88 45.24 206,362 -0.44(-0.96%)
May 09, 2022 46.10 46.31 45.48 45.68 113,342 -1.17(-2.50%)
May 06, 2022 46.40 47.02 46.40 46.85 133,497 +0.06(+0.13%)
May 05, 2022 47.83 47.92 46.54 46.79 225,012 -1.74(-3.59%)
May 04, 2022 47.03 48.54 45.80 48.53 274,708 +1.90(+4.07%)
May 03, 2022 46.26 46.87 46.19 46.63 161,610 +0.78(+1.70%)
May 02, 2022 45.94 45.99 45.21 45.85 162,496 -0.07(-0.15%)
Apr 29, 2022 46.64 46.86 45.88 45.92 189,126 -0.94(-2.01%)
Apr 28, 2022 46.18 46.90 46.03 46.86 223,052 +1.20(+2.63%)
Apr 27, 2022 46.24 46.24 45.51 45.66 212,953 -0.98(-2.10%)
Apr 26, 2022 47.63 47.63 46.62 46.64 173,532 -1.40(-2.91%)
Apr 25, 2022 47.71 48.11 47.11 48.04 195,234 -0.03(-0.06%)
Apr 22, 2022 49.34 49.67 47.63 48.07 226,861 -0.31(-0.64%)
Apr 21, 2022 49.02 49.14 48.28 48.38 253,968 -0.74(-1.51%)
Apr 20, 2022 48.89 49.23 48.72 49.12 167,387 +0.86(+1.78%)
Apr 19, 2022 48.04 48.32 48.02 48.26 87,346 -0.05(-0.10%)
Apr 18, 2022 48.18 48.54 48.18 48.31 101,582 +0.06(+0.12%)
Apr 14, 2022 48.48 48.61 48.04 48.25 134,230 -0.23(-0.47%)
Apr 13, 2022 48.39 48.53 48.08 48.48 182,350 +0.15(+0.31%)
Apr 12, 2022 48.84 49.28 48.33 48.33 239,584 -0.42(-0.86%)
Apr 11, 2022 48.44 49.38 48.44 48.75 312,945 +0.53(+1.10%)
Apr 08, 2022 47.40 48.98 47.28 48.22 650,702 +0.34(+0.71%)
Apr 07, 2022 47.84 47.96 47.03 47.88 311,246 -0.81(-1.66%)
Apr 06, 2022 48.23 48.76 48.22 48.69 271,211 +0.34(+0.70%)
Apr 05, 2022 49.10 49.53 48.30 48.35 134,389 -1.81(-3.61%)
Apr 04, 2022 49.85 50.32 49.79 50.16 137,118 +0.46(+0.93%)
Apr 01, 2022 49.80 49.80 49.27 49.70 336,986 +0.87(+1.78%)
Mar 31, 2022 49.81 49.83 48.83 48.83 284,257 +0.13(+0.27%)
Mar 30, 2022 49.38 49.38 48.48 48.70 312,788 -1.12(-2.25%)
Mar 29, 2022 49.57 50.00 49.44 49.82 216,762 +0.04(+0.08%)
Mar 28, 2022 49.58 49.80 49.39 49.78 140,145 +0.32(+0.65%)
Mar 25, 2022 49.29 49.60 49.13 49.46 171,184 +0.25(+0.51%)
Mar 24, 2022 49.54 49.63 48.88 49.21 290,800 +0.78(+1.61%)
Mar 23, 2022 49.01 49.36 48.35 48.43 254,053 +0.11(+0.23%)
Mar 22, 2022 48.09 48.68 48.09 48.32 159,777 +0.85(+1.79%)
Mar 21, 2022 47.31 47.56 47.12 47.47 142,246 -0.06(-0.13%)
Mar 18, 2022 47.63 47.63 47.18 47.53 205,610 -0.45(-0.94%)
Mar 17, 2022 47.37 48.01 47.22 47.98 139,614 +0.51(+1.07%)
Mar 16, 2022 46.41 47.54 46.18 47.47 186,372 +1.74(+3.80%)
Mar 15, 2022 45.17 45.87 45.13 45.73 176,577 +0.94(+2.10%)
Mar 14, 2022 45.19 45.73 44.78 44.79 259,544 +0.75(+1.70%)
Mar 11, 2022 44.57 44.90 44.01 44.04 171,015 -0.34(-0.77%)
Mar 10, 2022 44.13 44.57 44.06 44.38 231,492 -0.07(-0.16%)
Mar 09, 2022 43.73 44.92 43.73 44.45 252,162 +1.51(+3.52%)
Mar 08, 2022 43.25 44.16 42.68 42.94 316,333 -0.37(-0.85%)
Mar 07, 2022 44.15 44.91 43.19 43.31 367,323 -2.93(-6.34%)
Mar 04, 2022 46.95 46.95 45.97 46.24 320,608 -1.68(-3.51%)
Mar 03, 2022 48.27 48.49 47.86 47.92 134,418 -0.20(-0.42%)
Mar 02, 2022 47.57 48.34 47.51 48.12 270,375 +0.40(+0.84%)
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.