Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

KB Financial Group Inc. (KB)

Compare
50.69
-0.97
(-1.88%)
As of 12:01:47 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202551.4951.5450.6150.6950.6950,394
Apr 9, 202547.3251.7947.3251.6651.66208,000
Apr 8, 202548.6649.4046.3846.8846.88244,800
Apr 7, 202549.3751.8448.5449.8649.86250,000
Apr 4, 202552.1452.5550.2951.6751.67310,600
Apr 3, 202553.0253.3652.2652.3152.31225,100
Apr 2, 202554.8355.8254.4255.8055.80101,200
Apr 1, 202553.9354.8953.8254.6454.64265,800
Mar 31, 202552.9754.2052.8954.1154.11215,700
Mar 28, 202554.3054.3053.2053.3653.36183,800
Mar 27, 202555.0055.2454.4055.1355.13170,800
Mar 26, 202556.3156.4155.7055.9455.94181,600
Mar 25, 202556.7056.8156.2456.4556.45184,600
Mar 24, 202556.0156.6555.0756.5256.52313,400
Mar 21, 202555.9955.9955.3755.6855.6895,100
Mar 20, 202555.6055.9455.3955.8555.85191,800
Mar 19, 202555.8956.4454.7555.5655.56297,600
Mar 18, 202555.4955.6655.1255.6455.64123,300
Mar 17, 202555.1655.7154.9455.3955.39190,100
Mar 14, 202554.6355.0654.3354.9554.95174,500
Mar 13, 202554.1354.4153.9854.0254.02120,000
Mar 12, 202553.2553.7452.8053.7453.74203,200
Mar 11, 202553.4153.5252.8153.1453.14163,600
Mar 10, 202554.0854.4153.1753.4353.43145,600
Mar 7, 202554.2654.7053.6154.3454.34201,400
Mar 6, 202554.5555.2653.9854.3754.37206,300
Mar 5, 202553.3754.4953.1554.4054.40241,200
Mar 4, 202553.6354.0052.5453.4553.45182,700
Mar 3, 202554.4655.2353.9654.1454.14148,100
Feb 28, 202554.1554.8453.7154.3254.32232,000
Feb 27, 202556.6556.8655.6255.6255.62154,900
Feb 26, 202557.2557.9157.2557.4057.40127,500
Feb 25, 202556.5057.1256.2556.8556.8590,400
Feb 24, 202557.5757.8656.5957.0357.0393,800
Feb 21, 202558.1358.1357.0757.2557.25161,400
Feb 20, 202557.3458.1857.3058.0058.00150,800
Feb 19, 202556.3057.7556.1657.2457.24135,900
Feb 18, 202556.9457.4956.6257.4957.49153,400
Feb 14, 202555.6956.4455.6055.7855.78254,800
Feb 13, 202555.3556.3055.3056.2956.29472,900
Feb 12, 202556.4857.1856.1856.9656.96135,100
Feb 11, 202557.9258.2957.4158.1958.19222,100
Feb 10, 202558.6259.3258.4158.9258.92155,500
Feb 7, 202559.4559.4558.3458.7958.79120,800
Feb 6, 202558.6659.6058.2459.0259.02226,700
Feb 5, 202562.0062.0259.2360.2160.21229,700
Feb 4, 202561.1262.7461.1262.6562.65135,200
Feb 3, 202560.1061.1756.2061.1161.11160,100
Jan 31, 202562.5763.1462.3562.4762.47104,400
Jan 30, 202562.5362.9062.0662.3062.3068,600
Jan 29, 202561.9962.7861.6261.9761.9799,000
Jan 28, 202561.9662.2561.3661.7461.7496,200
Jan 27, 202561.5662.1761.2361.8361.83123,600
Jan 24, 202562.0762.4261.9662.1262.12132,100
Jan 23, 202561.8762.2961.6861.9961.9994,900
Jan 22, 202562.8762.9962.1862.2962.29141,900
Jan 21, 202561.3662.9561.3662.8762.87193,800
Jan 17, 202561.2861.5961.0661.2661.26107,700
Jan 16, 202562.9062.9061.5561.8961.89140,500
Jan 15, 202562.5063.1662.2862.8362.83173,800
Jan 14, 202561.2861.8860.8661.1461.14220,100
Jan 13, 202559.6860.9759.4460.8860.88170,700
Jan 10, 202558.5859.5458.5759.0459.04197,100
Jan 8, 202557.8958.6257.6958.2358.23146,000
Jan 7, 202558.8158.8558.1958.3058.30129,300
Jan 6, 202558.6558.9858.2458.6758.67120,000
Jan 3, 202557.0857.5756.8557.5457.54207,500
Jan 2, 202557.5557.5556.6256.8656.86126,600
Dec 31, 202456.9257.4156.7156.9056.90121,400
Dec 30, 202456.3157.0556.2157.0057.00194,500
Dec 27, 202457.9058.0257.3857.7057.70126,400
Dec 26, 202458.4158.6758.0258.3258.32140,000
Dec 24, 202459.4059.6859.3359.5559.5545,800
Dec 23, 202459.2659.6659.0159.5859.58152,300
Dec 20, 202459.1759.5558.8959.0859.08240,600
Dec 19, 202459.6360.1858.6859.2259.22281,600
Dec 18, 202460.2560.3058.3758.3758.37336,100
Dec 17, 202458.7458.8858.3258.3258.32158,900
Dec 16, 202459.4059.6559.0059.2259.22148,800
Dec 13, 202459.9360.0059.2759.4059.40165,400
Dec 12, 202460.8660.9859.6060.8360.83266,700
Dec 11, 202459.8560.4159.5960.2360.23373,700
Dec 10, 202458.9259.9558.7358.7658.76253,600
Dec 9, 202458.4358.9358.0258.4858.48353,500
Dec 6, 202460.6760.6759.8560.1960.19335,300
Dec 5, 202461.2861.3260.0460.2860.28801,800
Dec 4, 202466.8567.3966.6167.2867.28291,000
Dec 3, 202466.5068.9964.3967.6667.661,074,500
Dec 2, 202468.9169.0068.2968.7668.7686,500
Nov 29, 202469.1169.1368.7368.9368.9370,400
Nov 27, 202470.3671.0570.3670.7970.7990,900
Nov 26, 202469.2069.2668.4769.1869.1899,400
Nov 25, 202470.2470.3769.5069.7669.76132,300
Nov 22, 202469.8369.9369.3869.9369.93121,800
Nov 21, 202469.9669.9668.9969.1369.13119,400
Nov 20, 202468.2068.2167.4967.9267.92126,200
Nov 19, 202464.8565.9064.8565.8565.8597,600
Nov 18, 202465.3565.5565.0565.2665.2665,000
Nov 15, 202464.2764.4063.8564.1464.1498,600
Nov 14, 202464.1464.9064.1464.4364.43141,400
Nov 13, 202464.5864.8664.1064.4764.47101,100
Nov 12, 202465.9565.9564.8465.0565.0592,600
Nov 11, 202466.3766.3765.7866.1966.1973,900
Nov 8, 202466.7066.7265.7466.0566.05105,200
Nov 7, 202467.2668.0967.2068.0068.00144,000
Nov 6, 202467.0267.9466.3267.2567.25128,600
Nov 5, 202465.5866.4565.5866.4466.44120,300
Nov 4, 202465.8566.0065.2465.2465.2495,700
Nov 1, 202466.2066.6866.0666.0866.08120,100
Oct 31, 202465.4865.4864.5965.2465.24104,800
Oct 30, 202467.8968.2767.3467.3467.34105,000
Oct 29, 202468.2468.8868.2468.8168.81163,500
Oct 28, 202469.2869.8468.7968.7968.79244,700
Oct 25, 202472.8972.8971.9072.1872.18341,500
Oct 24, 202467.0767.4765.8766.9666.96134,100
Oct 23, 202467.3567.7666.9767.5867.58161,600
Oct 22, 202467.4568.0467.4367.8967.89107,800
Oct 21, 202468.0768.0766.7467.1167.11110,800
Oct 18, 202468.3568.7968.3568.7168.71116,900
Oct 17, 202468.5068.5067.9167.9367.93146,200
Oct 16, 202469.5569.8569.2769.6169.61188,900
Oct 15, 202469.7770.0368.1568.1568.15197,300
Oct 14, 202470.2370.7069.5769.9969.99280,200
Oct 11, 202466.9067.6366.7367.2567.25463,700
Oct 10, 202465.7565.9965.6565.8165.81134,800
Oct 9, 202465.1665.6864.9765.4765.47112,100
Oct 8, 202465.7465.9464.9465.2565.25260,500
Oct 7, 202464.2564.6063.7764.0464.04155,000
Oct 4, 202461.4261.7761.0761.6761.6796,000
Oct 3, 202461.0461.0860.2160.7160.71150,600
Oct 2, 202461.7961.8361.3561.5461.5480,800
Oct 1, 202461.8361.8360.6561.1261.1298,400
Sep 30, 202461.6861.8461.1061.7561.75172,100
Sep 27, 202463.7564.2963.4163.4263.42192,700
Sep 26, 202461.8763.1061.6663.1063.10262,100
Sep 25, 202458.4159.0757.9258.6758.67308,700
Sep 24, 202462.1862.1861.1261.4061.40242,600
Sep 23, 202463.2863.5963.1463.4363.43131,400
Sep 20, 202462.8362.8761.9562.7862.78149,600
Sep 19, 202463.5263.5262.2362.8462.84112,900
Sep 18, 202461.4862.8761.4761.7961.79117,600
Sep 17, 202462.1262.1761.4061.5761.57573,600
Sep 16, 202462.2962.3761.4561.6661.66164,800
Sep 13, 202462.1762.1761.1061.3761.37197,800
Sep 12, 202458.7359.0758.2158.9558.95226,200
Sep 11, 202458.5058.7657.3458.7358.73258,000
Sep 10, 202462.2062.2060.8761.3661.36123,700
Sep 9, 202462.1062.8761.7862.2962.29244,100
Sep 6, 202463.5063.5061.6161.6161.61191,200
Sep 5, 202463.8464.0863.3963.6863.68154,800
Sep 4, 202462.5763.6762.4863.0463.04158,800
Sep 3, 202464.7164.8263.5563.6763.67145,200
Aug 30, 202464.4964.8864.2564.8864.88116,000
Aug 29, 202464.6565.7064.6565.2665.26119,000
Aug 28, 202464.3564.5763.9364.0564.05135,500
Aug 27, 202465.8266.2565.7165.9865.9897,300
Aug 26, 202466.6666.9666.2166.3566.3568,300
Aug 23, 202465.4866.5265.1866.3066.30149,000
Aug 22, 202464.9464.9864.4064.6764.67105,300
Aug 21, 202465.3265.5064.9065.2365.23162,100
Aug 20, 202467.1967.4066.8767.0667.06177,300
Aug 19, 202464.9566.0364.7166.0066.00217,500
Aug 16, 202462.4162.7461.5262.7462.74123,200
Aug 15, 202463.0163.0862.3962.7462.74108,800
Aug 14, 202462.8762.8761.9962.4762.4769,400
Aug 13, 202461.6062.7961.6062.7762.77133,100
Aug 12, 202460.2260.4559.8960.0560.05161,400
Aug 9, 202460.2560.5659.9260.3760.3789,500
Aug 8, 202459.9960.8459.8860.5160.51173,700
Aug 7, 202460.1560.7358.7258.8058.80110,300
Aug 6, 202457.4158.9457.0158.6258.62215,800
Aug 5, 202456.5658.2956.2157.8357.83212,200
Aug 2, 202461.3161.3160.0660.2260.22206,600
Aug 1, 202465.0565.6763.1763.4863.48152,000
Jul 31, 202464.7965.7764.5565.2165.21185,500
Jul 30, 202464.6864.9864.6164.9664.96121,400
Jul 29, 202464.9965.3864.6564.9264.92168,900
Jul 26, 202462.6364.6162.5564.5664.56569,800
Jul 25, 202459.6261.2759.6260.7960.79268,600
Jul 24, 202460.8660.8659.3459.3459.34294,500
Jul 23, 202461.9762.6860.7762.6562.65564,500
Jul 22, 202461.6562.1160.8260.8360.83378,900
Jul 19, 202460.0660.5959.6759.7959.79261,200
Jul 18, 202460.5760.6959.3559.5659.56309,800
Jul 17, 202460.5660.7760.2660.2760.27209,900
Jul 16, 202460.8060.9060.2960.8360.83339,100
Jul 15, 202461.4361.6560.7961.1661.16331,400
Jul 12, 202462.5062.9061.8162.0562.05447,800
Jul 11, 202461.1661.8661.1661.4761.47303,800
Jul 10, 202460.6461.1160.4560.9160.91260,700
Jul 9, 202461.3161.6561.1061.2861.28275,600
Jul 8, 202462.8562.8562.1062.1162.11338,300
Jul 5, 202463.2363.3162.7863.1563.15383,700
Jul 3, 202460.7560.7860.2860.4960.49207,200
Jul 2, 202459.0459.4758.3159.3959.39681,300
Jul 1, 202457.1657.5156.7456.8556.85172,000
Jun 28, 202456.4556.9356.4456.6156.61201,700
Jun 27, 202456.0756.4055.7855.8455.84225,200
Jun 26, 202455.9356.3655.4056.0856.08280,800
Jun 25, 202456.8456.8455.9856.0956.09255,700
Jun 24, 202456.7557.4956.6856.9956.99299,600
Jun 21, 202456.3356.3355.2155.6855.68343,300
Jun 20, 202457.6957.8157.0057.5057.50237,100
Jun 18, 202456.1156.6555.9156.6056.60155,400
Jun 17, 202456.4056.9956.1056.7956.79142,600
Jun 14, 202456.9557.7556.9557.6557.65197,900
Jun 13, 202458.6058.6057.4957.7757.77202,300
Jun 12, 202457.8558.2657.5157.5157.51198,700
Jun 11, 202456.2856.5055.8956.3956.3994,300
Jun 10, 202456.4556.7956.2556.7056.70160,900
Jun 7, 202457.2757.2756.7156.8156.81103,600
Jun 6, 202456.2756.8156.2756.3156.3163,000
Jun 5, 202456.4456.5855.8056.5856.5898,000
Jun 4, 202456.0656.3555.5955.9555.9567,100
Jun 3, 202457.6157.9757.0057.5557.5581,200
May 31, 202457.6357.6356.8457.5457.5470,900
May 30, 202456.5057.5956.5057.4757.47109,000
May 29, 202456.5756.6556.1856.3656.36131,300
May 28, 202456.8856.8856.0256.1456.1472,200
May 24, 202456.1956.8556.0956.8056.8071,600
May 23, 202457.1257.1355.9256.1456.14102,400
May 22, 202457.8157.8757.1757.4457.4489,900
May 21, 202459.5259.8959.4259.7059.70142,100
May 20, 202459.3059.8259.0759.2859.28114,000
May 17, 202458.8259.0958.6158.8158.8170,600
May 16, 202459.9260.1459.3259.3259.32118,000
May 15, 202458.4259.3458.4259.0359.03106,200
May 14, 202458.0558.0557.3157.9857.98169,200
May 13, 202459.5359.6358.7359.0259.02785,100
May 10, 202457.6458.0757.2357.9157.91343,400
May 9, 202455.7055.9355.4955.7055.7090,500
May 8, 202456.2056.4355.1656.2056.20241,800
May 7, 202454.5054.9153.5953.7153.71164,500
May 6, 202454.2755.0254.2754.7754.7797,000
May 3, 202454.0554.4153.9154.1154.11134,500
May 2, 202452.7852.8552.1752.6852.6895,100
May 1, 202453.7654.5353.6853.6853.68111,000
Apr 30, 202454.4054.6153.9653.9753.97154,900
Apr 29, 202454.8055.3054.7754.9154.91239,000
Apr 26, 202454.4255.4154.3254.6654.66213,600
Apr 25, 202449.8050.4349.4650.1550.1596,900
Apr 24, 202450.4050.5449.2549.6749.67150,800
Apr 23, 202450.8250.9350.2750.8350.83153,800
Apr 22, 202449.7350.2849.5549.9149.91245,100
Apr 19, 202445.9746.6145.8946.2446.24122,500
Apr 18, 202446.4846.4845.7245.8845.88198,300
Apr 17, 202446.0246.1145.5945.6945.69201,300
Apr 16, 202446.5346.5345.8446.1646.16137,100
Apr 15, 202447.9947.9947.1147.1347.1397,100
Apr 12, 202448.0048.1547.0647.1747.17168,300
Apr 11, 202449.6149.9749.3549.6549.65131,200
Apr 10, 202449.5049.9948.6449.0149.01332,200

Related Tickers

SHG Shinhan Financial Group Co., Ltd.
30.45
-3.09%
 
WF Woori Financial Group Inc.
31.25
-4.39%
 
FITBI Fifth Third Bancorp
24.85
-0.80%
 
BAP Credicorp Ltd.
171.00
-3.94%
 
NWG NatWest Group plc
11.12
-3.64%
 
BSAC Banco Santander-Chile
21.48
-3.76%
 
BCH Banco de Chile
25.34
-1.97%
 
KOMB.PR Komercní banka, a.s.
1,055.00
+5.08%
 
HDB HDFC Bank Limited
64.09
-2.40%
 
OZK Bank OZK
37.73
-6.76%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.