KB Financial Group Inc. (KB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 54.05 | 54.41 | 53.91 | 54.11 | 54.11 | 134,392 |
| May 02, 2024 | 52.78 | 52.85 | 52.17 | 52.68 | 52.68 | 95,100 |
| May 01, 2024 | 53.76 | 54.53 | 53.68 | 53.68 | 53.68 | 111,000 |
| Apr 30, 2024 | 54.40 | 54.61 | 53.96 | 53.97 | 53.97 | 154,900 |
| Apr 29, 2024 | 54.80 | 55.30 | 54.77 | 54.91 | 54.91 | 239,000 |
| Apr 26, 2024 | 54.42 | 55.41 | 54.32 | 54.66 | 54.66 | 213,600 |
| Apr 25, 2024 | 49.80 | 50.43 | 49.46 | 50.15 | 50.15 | 96,900 |
| Apr 24, 2024 | 50.40 | 50.54 | 49.25 | 49.67 | 49.67 | 150,800 |
| Apr 23, 2024 | 50.82 | 50.93 | 50.27 | 50.83 | 50.83 | 153,800 |
| Apr 22, 2024 | 49.73 | 50.28 | 49.55 | 49.91 | 49.91 | 245,100 |
| Apr 19, 2024 | 45.97 | 46.61 | 45.89 | 46.24 | 46.24 | 122,500 |
| Apr 18, 2024 | 46.48 | 46.48 | 45.72 | 45.88 | 45.88 | 198,300 |
| Apr 17, 2024 | 46.02 | 46.11 | 45.59 | 45.69 | 45.69 | 201,300 |
| Apr 16, 2024 | 46.53 | 46.53 | 45.84 | 46.16 | 46.16 | 137,100 |
| Apr 15, 2024 | 47.99 | 47.99 | 47.11 | 47.13 | 47.13 | 97,100 |
| Apr 12, 2024 | 48.00 | 48.15 | 47.06 | 47.17 | 47.17 | 168,300 |
| Apr 11, 2024 | 49.61 | 49.97 | 49.35 | 49.65 | 49.65 | 131,200 |
| Apr 10, 2024 | 49.50 | 49.99 | 48.64 | 49.01 | 49.01 | 332,200 |
| Apr 09, 2024 | 51.39 | 51.39 | 50.60 | 51.13 | 51.13 | 178,600 |
| Apr 08, 2024 | 51.30 | 51.78 | 51.30 | 51.47 | 51.47 | 129,800 |
| Apr 05, 2024 | 50.97 | 51.26 | 50.73 | 51.16 | 51.16 | 139,700 |
| Apr 04, 2024 | 51.51 | 52.22 | 50.95 | 50.95 | 50.95 | 212,100 |
| Apr 03, 2024 | 49.99 | 50.72 | 49.81 | 50.55 | 50.55 | 193,400 |
| Apr 02, 2024 | 50.57 | 50.74 | 50.43 | 50.58 | 50.58 | 195,700 |
| Apr 01, 2024 | 51.34 | 51.48 | 50.55 | 50.72 | 50.72 | 187,400 |
| Mar 28, 2024 | 52.00 | 52.22 | 51.80 | 52.07 | 52.07 | 148,800 |
| Mar 27, 2024 | 51.50 | 51.60 | 51.15 | 51.46 | 51.46 | 269,800 |
| Mar 26, 2024 | 53.66 | 54.04 | 53.40 | 53.80 | 53.80 | 148,100 |
| Mar 25, 2024 | 54.00 | 54.66 | 53.82 | 54.42 | 54.42 | 152,200 |
| Mar 22, 2024 | 55.89 | 55.89 | 55.42 | 55.54 | 55.54 | 102,600 |
| Mar 21, 2024 | 56.98 | 57.47 | 56.88 | 56.95 | 56.95 | 146,200 |
| Mar 20, 2024 | 54.59 | 55.85 | 54.55 | 55.84 | 55.84 | 107,300 |
| Mar 19, 2024 | 54.21 | 54.53 | 54.01 | 54.35 | 54.35 | 126,800 |
| Mar 18, 2024 | 56.03 | 56.03 | 55.21 | 55.43 | 55.43 | 385,300 |
| Mar 15, 2024 | 56.98 | 57.18 | 56.52 | 56.88 | 56.88 | 181,400 |
| Mar 14, 2024 | 58.15 | 58.52 | 57.00 | 57.62 | 57.62 | 220,800 |
| Mar 13, 2024 | 57.84 | 58.16 | 57.44 | 58.09 | 58.09 | 492,300 |
| Mar 12, 2024 | 55.20 | 55.39 | 54.05 | 54.30 | 54.30 | 294,400 |
| Mar 11, 2024 | 53.45 | 53.45 | 52.32 | 52.53 | 52.53 | 207,300 |
| Mar 08, 2024 | 53.72 | 53.77 | 53.05 | 53.08 | 53.08 | 184,500 |
| Mar 07, 2024 | 53.06 | 53.52 | 53.06 | 53.50 | 53.50 | 262,700 |
| Mar 06, 2024 | 52.24 | 52.35 | 51.59 | 51.68 | 51.68 | 229,500 |
| Mar 05, 2024 | 51.66 | 52.20 | 51.66 | 51.76 | 51.76 | 200,900 |
| Mar 04, 2024 | 51.20 | 51.91 | 51.08 | 51.57 | 51.57 | 205,900 |
| Mar 01, 2024 | 47.30 | 47.62 | 47.19 | 47.45 | 47.45 | 160,100 |
| Feb 29, 2024 | 47.57 | 47.73 | 47.09 | 47.35 | 47.35 | 143,500 |
| Feb 28, 2024 | 46.44 | 46.89 | 46.39 | 46.76 | 46.76 | 154,300 |
| Feb 27, 2024 | 46.10 | 46.60 | 46.05 | 46.37 | 46.37 | 205,800 |
| Feb 26, 2024 | 47.28 | 47.32 | 46.44 | 46.54 | 46.54 | 268,400 |
| Feb 23, 2024 | 49.59 | 49.70 | 49.19 | 49.30 | 49.30 | 235,000 |
| Feb 22, 2024 | 49.14 | 49.15 | 48.72 | 48.75 | 48.75 | 231,700 |
| Feb 21, 2024 | 48.90 | 49.11 | 48.81 | 49.03 | 49.03 | 212,000 |
| Feb 20, 2024 | 50.32 | 50.67 | 49.71 | 49.73 | 49.73 | 362,500 |
| Feb 16, 2024 | 50.02 | 50.85 | 50.02 | 50.55 | 50.55 | 150,000 |
| Feb 15, 2024 | 49.16 | 49.37 | 48.52 | 49.34 | 49.34 | 381,400 |
| Feb 14, 2024 | 49.74 | 50.02 | 49.53 | 50.02 | 50.02 | 274,900 |
| Feb 13, 2024 | 51.22 | 51.57 | 50.44 | 50.61 | 50.61 | 214,000 |
| Feb 12, 2024 | 51.33 | 51.88 | 51.13 | 51.70 | 51.70 | 195,800 |
| Feb 09, 2024 | 50.55 | 51.41 | 50.35 | 51.32 | 51.32 | 265,200 |
| Feb 08, 2024 | 50.55 | 50.70 | 50.01 | 50.54 | 50.54 | 272,400 |
| Feb 07, 2024 | 48.51 | 49.40 | 48.51 | 49.33 | 49.33 | 251,400 |
| Feb 06, 2024 | 47.59 | 47.59 | 47.11 | 47.28 | 47.28 | 253,000 |
| Feb 05, 2024 | 47.00 | 47.35 | 46.90 | 47.30 | 47.30 | 295,900 |
| Feb 02, 2024 | 49.55 | 50.02 | 49.11 | 49.52 | 49.52 | 667,300 |
| Feb 01, 2024 | 45.43 | 46.40 | 45.32 | 46.38 | 46.38 | 528,100 |
| Jan 31, 2024 | 41.95 | 42.63 | 41.95 | 42.27 | 42.27 | 187,200 |
| Jan 30, 2024 | 41.72 | 42.07 | 41.72 | 41.98 | 41.98 | 127,500 |
| Jan 29, 2024 | 41.18 | 41.26 | 40.86 | 41.17 | 41.17 | 216,800 |
| Jan 26, 2024 | 40.38 | 40.46 | 40.25 | 40.33 | 40.33 | 195,300 |
| Jan 25, 2024 | 39.50 | 39.55 | 39.19 | 39.55 | 39.55 | 139,000 |
| Jan 24, 2024 | 39.15 | 39.36 | 38.92 | 39.12 | 39.12 | 181,700 |
| Jan 23, 2024 | 38.20 | 38.45 | 38.08 | 38.18 | 38.18 | 175,700 |
| Jan 22, 2024 | 37.01 | 37.14 | 36.73 | 36.96 | 36.96 | 245,000 |
| Jan 19, 2024 | 36.93 | 37.57 | 36.81 | 37.51 | 37.51 | 184,700 |
| Jan 18, 2024 | 37.17 | 37.17 | 36.75 | 36.93 | 36.93 | 145,900 |
| Jan 17, 2024 | 36.74 | 36.84 | 36.57 | 36.80 | 36.80 | 167,400 |
| Jan 16, 2024 | 38.13 | 38.37 | 37.65 | 37.74 | 37.74 | 116,900 |
| Jan 12, 2024 | 38.75 | 39.04 | 38.52 | 38.54 | 38.54 | 101,200 |
| Jan 11, 2024 | 38.76 | 38.95 | 38.50 | 38.80 | 38.80 | 156,600 |
| Jan 10, 2024 | 38.53 | 38.91 | 38.50 | 38.78 | 38.78 | 236,100 |
| Jan 09, 2024 | 39.33 | 39.48 | 38.52 | 38.58 | 38.58 | 347,700 |
| Jan 08, 2024 | 39.41 | 39.69 | 39.30 | 39.68 | 39.68 | 151,000 |
| Jan 05, 2024 | 39.13 | 39.56 | 39.12 | 39.26 | 39.26 | 184,700 |
| Jan 04, 2024 | 39.73 | 39.84 | 39.39 | 39.41 | 39.41 | 169,100 |
| Jan 03, 2024 | 40.11 | 40.29 | 39.82 | 40.18 | 40.18 | 111,600 |
| Jan 02, 2024 | 40.89 | 40.93 | 40.49 | 40.69 | 40.69 | 117,300 |
| Dec 29, 2023 | 41.48 | 41.56 | 41.26 | 41.37 | 41.37 | 85,800 |
| Dec 28, 2023 | 41.54 | 41.90 | 41.41 | 41.90 | 41.90 | 164,800 |
| Dec 27, 2023 | 40.38 | 40.52 | 40.29 | 40.49 | 40.49 | 64,800 |
| Dec 26, 2023 | 40.60 | 40.68 | 40.41 | 40.63 | 40.63 | 58,500 |
| Dec 22, 2023 | 40.20 | 40.75 | 40.20 | 40.55 | 40.55 | 125,200 |
| Dec 21, 2023 | 40.64 | 40.68 | 40.14 | 40.20 | 40.20 | 172,600 |
| Dec 20, 2023 | 40.55 | 40.94 | 40.07 | 40.10 | 40.10 | 197,200 |
| Dec 19, 2023 | 39.99 | 40.43 | 39.84 | 40.17 | 40.17 | 222,500 |
| Dec 18, 2023 | 40.11 | 40.14 | 39.80 | 39.99 | 39.99 | 137,900 |
| Dec 15, 2023 | 40.61 | 40.76 | 40.08 | 40.08 | 40.08 | 230,900 |
| Dec 14, 2023 | 40.27 | 40.65 | 40.21 | 40.33 | 40.33 | 112,800 |
| Dec 13, 2023 | 39.06 | 40.15 | 38.92 | 40.12 | 40.12 | 133,400 |
| Dec 12, 2023 | 39.35 | 39.57 | 39.20 | 39.46 | 39.46 | 190,000 |
| Dec 11, 2023 | 39.00 | 39.17 | 38.87 | 38.90 | 38.90 | 199,900 |
| *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.