KB Financial Group Inc. (KB.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:08PM ART
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 31,213.50 | 31,213.50 | 31,208.00 | 31,208.00 | 31,208.00 | 13 |
| May 09, 2024 | 30,112.00 | 30,200.00 | 30,112.00 | 30,200.00 | 30,200.00 | 11 |
| May 08, 2024 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | - |
| May 07, 2024 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | - |
| May 06, 2024 | 30,433.00 | 30,433.00 | 30,139.00 | 30,186.00 | 30,186.00 | 410 |
| May 03, 2024 | 29,440.00 | 30,425.00 | 29,440.00 | 30,356.00 | 30,356.00 | 13 |
| May 02, 2024 | 28,622.50 | 29,440.00 | 28,622.50 | 29,347.00 | 29,347.00 | 22 |
| Apr 30, 2024 | 29,592.00 | 29,592.00 | 29,592.00 | 29,592.00 | 29,592.00 | 1 |
| Apr 29, 2024 | 29,935.00 | 30,033.50 | 29,917.50 | 29,923.50 | 29,923.50 | 41 |
| Apr 26, 2024 | 29,925.00 | 29,994.50 | 29,564.50 | 29,699.00 | 29,699.00 | 168 |
| Apr 25, 2024 | 26,280.50 | 26,280.50 | 26,280.50 | 26,280.50 | 26,280.50 | - |
| Apr 24, 2024 | 26,413.50 | 26,413.50 | 26,131.00 | 26,280.50 | 26,280.50 | 5 |
| Apr 23, 2024 | 26,634.00 | 26,794.00 | 26,634.00 | 26,783.00 | 26,783.00 | 25 |
| Apr 22, 2024 | 26,561.00 | 26,561.00 | 26,382.50 | 26,554.50 | 26,554.50 | 51 |
| Apr 19, 2024 | 24,358.00 | 24,358.00 | 24,358.00 | 24,358.00 | 24,358.00 | - |
| Apr 18, 2024 | 24,370.00 | 24,370.00 | 24,246.50 | 24,358.00 | 24,358.00 | 406 |
| Apr 17, 2024 | 24,320.50 | 24,360.50 | 24,290.00 | 24,360.50 | 24,360.50 | 9 |
| Apr 16, 2024 | 25,245.00 | 25,245.00 | 25,245.00 | 25,245.00 | 25,245.00 | - |
| Apr 15, 2024 | 25,459.00 | 25,459.00 | 25,245.00 | 25,245.00 | 25,245.00 | 2,087 |
| Apr 12, 2024 | 25,100.00 | 25,100.00 | 24,780.00 | 24,780.00 | 24,780.00 | 31 |
| Apr 11, 2024 | 25,900.00 | 26,201.50 | 25,900.00 | 26,108.50 | 26,108.50 | 50 |
| Apr 10, 2024 | 25,877.00 | 25,883.00 | 25,469.50 | 25,737.50 | 25,737.50 | 1,042 |
| Apr 09, 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| Apr 08, 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| Apr 05, 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| Apr 04, 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| Apr 03, 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| Mar 27, 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| Mar 26, 2024 | 29,396.00 | 29,775.50 | 29,350.50 | 29,775.50 | 29,775.50 | 6,280 |
| Mar 25, 2024 | 29,575.50 | 29,575.50 | 29,575.50 | 29,575.50 | 29,575.50 | 1 |
| Mar 22, 2024 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | - |
| Mar 21, 2024 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | - |
| Mar 20, 2024 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | - |
| Mar 19, 2024 | 29,392.00 | 29,456.00 | 29,392.00 | 29,456.00 | 29,456.00 | 7 |
| Mar 18, 2024 | 29,771.00 | 29,771.00 | 29,771.00 | 29,771.00 | 29,771.00 | 3 |
| Mar 15, 2024 | 29,881.00 | 29,881.00 | 29,881.00 | 29,881.00 | 29,881.00 | 1 |
| Mar 14, 2024 | 30,476.00 | 30,476.00 | 30,476.00 | 30,476.00 | 30,476.00 | 5 |
| Mar 13, 2024 | 31,170.00 | 31,170.00 | 30,547.00 | 30,547.00 | 30,547.00 | 185 |
| Mar 12, 2024 | 28,604.00 | 29,351.50 | 28,604.00 | 28,962.50 | 28,962.50 | 1,674 |
| Mar 11, 2024 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | - |
| Mar 08, 2024 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | - |
| Mar 07, 2024 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | - |
| Mar 06, 2024 | 27,000.00 | 27,000.00 | 26,693.50 | 26,693.50 | 26,693.50 | 21 |
| Mar 05, 2024 | 27,693.50 | 27,693.50 | 27,693.50 | 27,693.50 | 27,693.50 | 29 |
| Mar 04, 2024 | 27,287.50 | 27,478.00 | 27,287.50 | 27,478.00 | 27,478.00 | 184 |
| Mar 01, 2024 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 3 |
| Feb 29, 2024 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 1 |
| Feb 28, 2024 | 25,064.00 | 25,064.00 | 25,064.00 | 25,064.00 | 25,064.00 | 1 |
| Feb 27, 2024 | 25,255.00 | 25,393.50 | 25,255.00 | 25,393.50 | 25,393.50 | 9 |
| Feb 26, 2024 | 26,300.00 | 26,300.00 | 25,593.50 | 25,593.50 | 25,593.50 | 15 |
| Feb 23, 2024 | 27,037.50 | 27,652.00 | 26,818.00 | 27,652.00 | 27,652.00 | 559 |
| Feb 22, 2024 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | - |
| Feb 21, 2024 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | - |
| Feb 20, 2024 | 28,125.00 | 28,789.50 | 28,125.00 | 28,424.50 | 28,424.50 | 584 |
| Feb 19, 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| Feb 16, 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| Feb 15, 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| Feb 14, 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| Feb 09, 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| Feb 08, 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 2 |
| Feb 07, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Feb 06, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Feb 05, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Feb 02, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Feb 01, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 31, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1 |
| Jan 30, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 29, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 26, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 25, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1 |
| Jan 24, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 23, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 22, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 19, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 18, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 17, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 16, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Jan 15, 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1 |
| Jan 12, 2024 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1 |
| Jan 11, 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Jan 10, 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Jan 09, 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Jan 08, 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Jan 05, 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Jan 04, 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Jan 03, 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Jan 02, 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Dec 29, 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Dec 28, 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Dec 27, 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Dec 26, 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| Dec 22, 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 1 |
| Dec 21, 2023 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | - |
| Dec 20, 2023 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 10 |
| Dec 19, 2023 | 19,481.50 | 19,481.50 | 19,481.50 | 19,481.50 | 19,481.50 | - |
| Dec 18, 2023 | 19,296.50 | 19,666.50 | 19,296.50 | 19,481.50 | 19,481.50 | 2 |
| Dec 15, 2023 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | - |
| Dec 14, 2023 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | - |
| Dec 13, 2023 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | - |
| Dec 12, 2023 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.