Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KB Financial Group Inc ADR (NY: KB )

63.42 +0.32 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.63 33.50 30.89 31.88 1,461,206 +2.66(+9.10%)
Apr 29, 2009 27.77 29.56 27.67 29.22 1,367,252 +2.65(+9.97%)
Apr 28, 2009 25.97 26.83 25.96 26.57 678,093 -0.65(-2.39%)
Apr 27, 2009 27.74 28.05 27.14 27.22 710,603 -1.87(-6.43%)
Apr 24, 2009 28.88 29.34 28.47 29.09 599,651 +1.03(+3.67%)
Apr 23, 2009 27.98 28.18 27.15 28.06 825,118 +0.22(+0.79%)
Apr 22, 2009 27.61 28.78 27.51 27.84 996,638 -0.29(-1.03%)
Apr 21, 2009 27.07 28.52 26.71 28.13 1,324,909 +1.13(+4.19%)
Apr 20, 2009 27.75 28.21 27.00 27.00 1,150,418 -1.34(-4.73%)
Apr 17, 2009 28.06 28.63 27.85 28.34 741,226 -0.28(-0.98%)
Apr 16, 2009 26.21 28.80 26.21 28.62 673,534 -0.13(-0.45%)
Apr 15, 2009 28.21 28.80 27.81 28.75 682,426 -0.28(-0.96%)
Apr 14, 2009 29.45 29.97 28.96 29.03 858,815 -1.06(-3.52%)
Apr 13, 2009 29.33 30.38 29.02 30.09 546,428 +0.51(+1.72%)
Apr 09, 2009 28.84 29.59 28.31 29.58 887,242 +2.78(+10.37%)
Apr 08, 2009 26.76 27.00 26.37 26.80 795,038 -0.08(-0.30%)
Apr 07, 2009 27.24 27.36 26.71 26.88 687,244 -1.18(-4.21%)
Apr 06, 2009 28.60 28.60 27.58 28.06 516,699 -1.08(-3.71%)
Apr 03, 2009 28.35 29.28 28.06 29.14 791,516 +0.60(+2.10%)
Apr 02, 2009 27.27 29.22 27.27 28.54 1,075,717 +2.91(+11.35%)
Apr 01, 2009 24.70 25.89 24.59 25.63 931,282 +1.38(+5.69%)
Mar 31, 2009 24.10 24.78 23.65 24.25 515,484 +0.56(+2.36%)
Mar 30, 2009 24.04 24.29 23.51 23.69 690,653 -4.17(-14.97%)
Mar 26, 2009 27.40 28.03 27.05 27.86 527,245 +1.78(+6.83%)
Mar 25, 2009 26.10 26.56 25.18 26.08 845,361 +0.86(+3.41%)
Mar 24, 2009 25.19 25.81 24.91 25.22 807,462 -0.69(-2.66%)
Mar 23, 2009 25.29 26.10 25.29 25.91 1,267,952 +3.97(+18.09%)
Mar 20, 2009 22.43 23.27 21.85 21.94 724,311 -1.09(-4.73%)
Mar 19, 2009 23.87 24.46 22.72 23.03 650,920 -1.77(-7.14%)
Mar 18, 2009 23.40 24.97 22.90 24.80 1,203,032 +0.71(+2.95%)
Mar 17, 2009 23.93 24.48 23.61 24.09 2,233,581 +1.43(+6.31%)
Mar 16, 2009 22.78 23.41 22.59 22.66 469,954 +1.26(+5.89%)
Mar 13, 2009 21.60 22.01 20.81 21.40 0 -0.99(-4.42%)
Mar 12, 2009 21.14 22.57 20.68 22.39 899,490 +0.94(+4.38%)
Mar 11, 2009 21.49 22.05 21.07 21.45 1,261,620 +0.40(+1.90%)
Mar 10, 2009 19.80 21.27 19.80 21.05 1,488,657 +4.07(+23.97%)
Mar 09, 2009 16.50 17.49 16.50 16.98 517,048 -0.32(-1.85%)
Mar 06, 2009 17.70 18.00 16.51 17.30 0 +0.16(+0.93%)
Mar 05, 2009 17.36 17.76 15.59 17.14 382,476 -1.61(-8.59%)
Mar 04, 2009 18.37 19.13 18.36 18.75 623,116 +1.93(+11.47%)
Mar 02, 2009 17.60 17.75 16.49 16.82 862,877 -2.00(-10.63%)
Feb 27, 2009 18.71 19.12 18.25 18.82 0 +0.45(+2.45%)
Feb 26, 2009 18.72 19.34 18.25 18.37 1,071,629 +0.17(+0.93%)
Feb 25, 2009 17.95 18.74 17.66 18.20 538,351 -0.45(-2.41%)
Feb 24, 2009 17.89 18.84 17.32 18.65 687,681 +0.59(+3.27%)
Feb 23, 2009 18.72 18.94 17.68 18.06 852,193 -0.01(-0.06%)
Feb 20, 2009 17.82 18.27 17.48 18.07 574,662 -0.96(-5.04%)
Feb 19, 2009 19.50 19.84 19.01 19.03 643,727 -0.12(-0.63%)
Feb 18, 2009 19.29 19.54 18.36 19.15 811,759 -0.49(-2.49%)
Feb 17, 2009 20.19 20.59 18.40 19.64 1,009,419 -3.81(-16.25%)
Feb 13, 2009 23.50 23.61 22.87 23.45 537,882 +0.27(+1.16%)
Feb 12, 2009 22.70 23.23 22.11 23.18 693,936 -0.08(-0.34%)
Feb 11, 2009 24.10 24.22 22.00 23.26 1,322,473 -0.76(-3.16%)
Feb 10, 2009 25.29 26.10 23.62 24.02 859,756 -2.25(-8.56%)
Feb 09, 2009 25.90 26.62 25.76 26.27 401,278 +0.02(+0.08%)
Feb 06, 2009 25.70 26.47 25.68 26.25 599,869 +0.92(+3.63%)
Feb 05, 2009 24.84 25.50 23.74 25.33 628,415 -0.42(-1.63%)
Feb 04, 2009 26.29 26.62 25.65 25.75 469,958 -0.40(-1.53%)
Feb 03, 2009 25.66 26.15 25.38 26.15 733,243 +1.26(+5.06%)
Feb 02, 2009 25.05 25.35 24.51 24.89 434,655 -0.97(-3.75%)
Jan 30, 2009 26.33 27.02 25.22 25.86 0 +0.18(+0.70%)
Jan 29, 2009 26.63 27.02 25.40 25.68 486,100 -1.14(-4.25%)
Jan 28, 2009 25.90 27.04 25.88 26.82 609,779 +3.07(+12.93%)
Jan 27, 2009 23.52 23.97 23.34 23.75 419,752 +0.73(+3.17%)
Jan 26, 2009 22.75 23.84 22.75 23.02 337,979 +0.37(+1.63%)
Jan 23, 2009 22.02 22.97 21.76 22.65 477,075 -1.01(-4.27%)
Jan 22, 2009 23.35 24.37 22.96 23.66 481,027 -0.53(-2.19%)
Jan 21, 2009 23.45 24.39 22.82 24.19 883,078 +1.02(+4.40%)
Jan 20, 2009 24.40 24.42 23.09 23.17 492,993 -2.61(-10.12%)
Jan 16, 2009 26.40 26.79 25.11 25.78 434,299 +0.69(+2.75%)
Jan 15, 2009 25.66 26.24 24.20 25.09 665,378 -2.06(-7.59%)
Jan 14, 2009 27.56 27.66 26.28 27.15 717,814 -0.10(-0.37%)
Jan 13, 2009 26.62 27.60 26.62 27.25 892,651 +1.85(+7.28%)
Jan 12, 2009 26.35 26.35 25.11 25.40 471,373 -1.90(-6.96%)
Jan 09, 2009 28.07 28.07 26.88 27.30 501,317 -1.60(-5.54%)
Jan 08, 2009 28.78 29.23 28.33 28.90 610,000 -1.00(-3.34%)
Jan 07, 2009 30.00 30.48 29.18 29.90 530,326 -1.21(-3.89%)
Jan 06, 2009 30.06 31.49 30.06 31.11 450,547 +1.21(+4.05%)
Jan 05, 2009 28.21 31.11 28.20 29.90 591,820 +3.03(+11.28%)
Jan 02, 2009 25.90 27.38 25.61 26.87 0 +0.67(+2.56%)
Jan 01, 2009 26.03 26.67 25.68 26.20 0 +0.00(+0.00%)
Dec 31, 2008 26.03 26.67 25.68 26.20 264,810 +0.08(+0.31%)
Dec 30, 2008 25.13 26.26 24.75 26.12 281,744 -0.98(-3.62%)
Dec 29, 2008 27.15 27.15 26.66 27.10 208,638 +0.76(+2.89%)
Dec 26, 2008 25.54 26.49 25.48 26.34 90,375 +0.84(+3.29%)
Dec 24, 2008 25.26 25.67 24.79 25.50 87,821 -0.06(-0.23%)
Dec 23, 2008 25.66 26.41 25.11 25.56 373,361 -1.89(-6.89%)
Dec 22, 2008 27.75 28.26 27.04 27.45 392,846 -0.49(-1.75%)
Dec 19, 2008 27.47 28.83 27.46 27.94 408,561 +0.73(+2.68%)
Dec 18, 2008 27.74 28.46 27.17 27.21 495,032 -0.48(-1.73%)
Dec 17, 2008 27.27 28.45 27.11 27.69 712,511 +0.25(+0.91%)
Dec 16, 2008 25.41 27.44 24.93 27.44 1,178,732 +3.77(+15.93%)
Dec 15, 2008 24.21 24.26 22.99 23.67 273,519 +0.26(+1.11%)
Dec 12, 2008 23.49 23.55 21.50 23.41 1,111,176 -2.07(-8.12%)
Dec 11, 2008 25.75 26.48 25.01 25.48 1,671,295 -0.67(-2.56%)
Dec 10, 2008 25.17 26.32 25.10 26.15 632,190 +2.79(+11.94%)
Dec 09, 2008 22.61 24.63 22.61 23.36 1,090,107 -0.28(-1.18%)
Dec 08, 2008 22.88 23.82 22.56 23.64 741,144 +2.69(+12.84%)
Dec 05, 2008 19.95 21.21 19.84 20.95 598,831 +1.49(+7.66%)
Dec 04, 2008 19.96 20.30 19.01 19.46 319,530 -0.99(-4.84%)
Dec 03, 2008 19.40 20.73 19.15 20.45 497,708 +0.49(+2.45%)
Dec 02, 2008 19.18 20.14 18.80 19.96 726,282 +2.09(+11.70%)
Dec 01, 2008 20.00 20.00 17.61 17.87 572,582 -2.52(-12.36%)
Nov 28, 2008 19.90 20.69 19.90 20.39 358,520 +0.88(+4.51%)
Nov 26, 2008 18.10 19.79 18.00 19.51 1,151,809 +3.55(+22.24%)
Nov 25, 2008 16.50 16.60 15.33 15.96 570,372 -0.69(-4.14%)
Nov 24, 2008 15.64 16.99 15.31 16.65 1,689,450 -0.87(-4.97%)
Nov 21, 2008 16.40 17.86 15.75 17.52 997,235 +2.82(+19.18%)
Nov 20, 2008 16.20 16.90 14.70 14.70 923,751 -3.47(-19.10%)
Nov 19, 2008 19.69 19.82 17.85 18.17 643,864 -2.53(-12.22%)
Nov 18, 2008 21.33 21.35 19.72 20.70 581,695 -1.18(-5.39%)
Nov 17, 2008 22.08 22.86 21.75 21.88 869,870 -0.29(-1.31%)
Nov 14, 2008 22.24 23.90 21.91 22.17 803,745 -1.98(-8.20%)
Nov 13, 2008 21.67 24.15 20.60 24.15 1,013,990 +2.42(+11.14%)
Nov 12, 2008 22.82 23.16 21.61 21.73 556,387 -1.70(-7.26%)
Nov 11, 2008 23.99 24.15 22.71 23.43 574,457 -0.60(-2.50%)
Nov 10, 2008 24.85 25.39 23.87 24.03 592,309 -0.49(-2.00%)
Nov 07, 2008 23.54 24.52 22.82 24.52 842,358 +3.04(+14.15%)
Nov 06, 2008 23.52 23.68 21.12 21.48 809,346 -4.32(-16.74%)
Nov 05, 2008 28.03 28.09 25.53 25.80 853,655 -2.20(-7.86%)
Nov 04, 2008 27.72 28.38 27.56 28.00 1,094,350 +2.59(+10.19%)
Nov 03, 2008 25.50 25.88 24.90 25.41 729,689 +0.91(+3.71%)
Oct 31, 2008 25.25 25.37 23.94 24.50 796,282 -3.34(-12.00%)
Oct 30, 2008 27.50 27.84 26.15 27.84 1,514,567 +3.59(+14.80%)
Oct 29, 2008 22.34 25.86 21.71 24.25 1,829,204 -4.13(-14.55%)
Oct 28, 2008 26.00 28.46 24.66 28.38 866,686 +2.50(+9.66%)
Oct 27, 2008 25.68 27.20 25.58 25.88 662,837 +1.02(+4.10%)
Oct 24, 2008 23.39 25.83 23.06 24.86 690,741 -1.19(-4.57%)
Oct 23, 2008 25.26 26.67 24.41 26.05 991,576 +0.79(+3.13%)
Oct 22, 2008 27.01 27.05 24.59 25.26 1,115,495 -2.55(-9.17%)
Oct 21, 2008 29.20 29.20 27.20 27.81 954,719 -1.62(-5.50%)
Oct 20, 2008 28.99 29.80 28.11 29.43 1,109,154 +1.00(+3.52%)
Oct 17, 2008 28.53 29.33 27.58 28.43 1,165,125 -4.60(-13.93%)
Oct 16, 2008 33.50 33.60 28.48 33.03 1,817,512 -1.87(-5.36%)
Oct 15, 2008 39.39 40.39 33.50 34.90 855,362 -6.67(-16.05%)
Oct 14, 2008 44.60 44.95 37.34 41.57 1,356,188 +1.47(+3.67%)
Oct 13, 2008 39.76 40.91 39.62 40.10 313,556 +7.62(+23.46%)
Oct 10, 2008 33.26 33.89 27.00 32.48 0 +1.62(+5.25%)
Oct 09, 2008 33.20 34.00 30.00 30.86 648,684 -2.24(-6.77%)
Oct 08, 2008 32.00 35.49 30.50 33.10 513,699 -1.40(-4.06%)
Oct 07, 2008 37.92 38.75 33.92 34.50 674,092 -7.85(-18.54%)
Oct 06, 2008 38.89 42.35 42.35 42.35 389,000 +0.00(+0.00%)
Oct 03, 2008 42.80 45.67 41.50 42.35 0 -0.41(-0.96%)
Oct 02, 2008 46.25 46.46 42.76 42.76 143,417 -3.24(-7.04%)
Oct 01, 2008 45.25 47.46 44.90 46.00 356,407 -0.30(-0.65%)
Sep 30, 2008 44.35 46.85 44.06 46.30 88,963 -1.10(-2.32%)
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.