Frankfurt - Delayed Quote EUR

KB Financial Group Inc. (KBIA.F)

57.50

-0.50

(-0.86%)

As of 8:10:10 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	57.50	57.50	57.50	57.50	57.50	5
May 2, 2025	58.00	58.00	58.00	58.00	58.00	-
Apr 30, 2025	55.00	55.00	55.00	55.00	55.00	-
Apr 29, 2025	53.50	53.50	53.50	53.50	53.50	-
Apr 28, 2025	52.50	52.50	52.50	52.50	52.50	-
Apr 25, 2025	53.50	53.50	53.50	53.50	53.50	-
Apr 24, 2025	51.50	51.50	51.50	51.50	51.50	-
Apr 23, 2025	51.50	52.50	51.50	52.50	52.50	5
Apr 22, 2025	50.50	50.50	50.50	50.50	50.50	-
Apr 17, 2025	49.60	49.60	49.60	49.60	49.60	-
Apr 16, 2025	49.00	49.00	49.00	49.00	49.00	-
Apr 15, 2025	48.20	48.20	48.20	48.20	48.20	100
Apr 14, 2025	46.80	46.80	46.80	46.80	46.80	-
Apr 11, 2025	46.00	46.00	45.40	45.40	45.40	66
Apr 10, 2025	47.20	47.20	47.20	47.20	47.20	-
Apr 9, 2025	43.00	43.00	43.00	43.00	43.00	-
Apr 8, 2025	45.40	45.40	45.40	45.40	45.40	-
Apr 7, 2025	44.80	44.80	44.80	44.80	44.80	-
Apr 4, 2025	48.80	48.80	48.80	48.80	48.80	-
Apr 3, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 2, 2025	50.50	50.50	50.50	50.50	50.50	-
Apr 1, 2025	50.00	50.00	50.00	50.00	50.00	-
Mar 31, 2025	48.80	48.80	48.80	48.80	48.80	-
Mar 28, 2025	50.00	50.00	50.00	50.00	50.00	-
Mar 27, 2025	51.50	51.50	51.50	51.50	51.50	-
Mar 26, 2025	51.50	51.50	51.50	51.50	51.50	-
Mar 25, 2025	51.50	51.50	51.50	51.50	51.50	-
Mar 24, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 21, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 20, 2025	51.50	51.50	51.50	51.50	51.50	100
Mar 19, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 18, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 17, 2025	49.80	49.80	49.80	49.80	49.80	-
Mar 14, 2025	49.60	49.60	49.60	49.60	49.60	-
Mar 13, 2025	49.40	49.40	49.40	49.40	49.40	-
Mar 12, 2025	48.60	48.60	48.60	48.60	48.60	-
Mar 11, 2025	49.20	49.20	49.20	49.20	49.20	-
Mar 10, 2025	49.60	49.60	49.60	49.60	49.60	-
Mar 7, 2025	49.60	49.60	49.60	49.60	49.60	-
Mar 6, 2025	50.00	50.50	50.00	50.50	50.50	100
Mar 5, 2025	49.40	49.40	49.40	49.40	49.40	-
Mar 4, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 3, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 28, 2025	53.50	53.50	53.50	53.50	53.50	-
Feb 27, 2025	0.49818343 Dividend
Feb 27, 2025	53.00	53.00	53.00	53.00	53.00	-
Feb 26, 2025	54.00	54.00	54.00	54.00	53.44	-
Feb 25, 2025	53.50	53.50	53.50	53.50	52.94	-
Feb 24, 2025	54.00	54.00	54.00	54.00	53.44	-
Feb 21, 2025	54.50	54.50	54.50	54.50	53.93	-
Feb 20, 2025	54.50	54.50	54.50	54.50	53.93	-
Feb 19, 2025	54.00	54.00	54.00	54.00	53.44	-
Feb 18, 2025	54.00	54.00	54.00	54.00	53.44	-
Feb 17, 2025	53.00	53.00	53.00	53.00	52.45	-
Feb 14, 2025	52.50	52.50	52.50	52.50	51.95	-
Feb 13, 2025	52.00	52.00	52.00	52.00	51.46	-
Feb 12, 2025	54.00	55.50	54.00	55.50	54.92	44
Feb 11, 2025	55.50	55.50	55.50	55.50	54.92	-
Feb 10, 2025	56.00	56.00	56.00	56.00	55.42	-
Feb 7, 2025	56.50	56.50	56.50	56.50	55.91	-
Feb 6, 2025	55.50	55.50	55.50	55.50	54.92	-
Feb 5, 2025	59.50	59.50	59.50	59.50	58.88	-
Feb 4, 2025	60.50	60.50	60.00	60.00	59.37	33
Feb 3, 2025	58.50	58.50	58.50	58.50	57.89	-
Jan 31, 2025	60.00	60.00	60.00	60.00	59.37	-
Jan 30, 2025	58.50	58.50	58.50	58.50	57.89	-
Jan 29, 2025	58.00	60.50	58.00	60.50	59.87	33
Jan 28, 2025	58.00	58.00	58.00	58.00	57.39	-
Jan 27, 2025	58.50	58.50	58.50	58.50	57.89	-
Jan 24, 2025	59.00	59.00	59.00	59.00	58.38	-
Jan 23, 2025	58.50	58.50	58.50	58.50	57.89	-
Jan 22, 2025	59.00	59.00	59.00	59.00	58.38	-
Jan 21, 2025	59.00	59.00	59.00	59.00	58.38	-
Jan 20, 2025	58.50	58.50	58.50	58.50	57.89	-
Jan 17, 2025	58.50	59.50	58.50	59.50	58.88	100
Jan 16, 2025	59.00	59.00	59.00	59.00	58.38	-
Jan 15, 2025	58.50	58.50	58.50	58.50	57.89	-
Jan 14, 2025	58.00	58.00	58.00	58.00	57.39	-
Jan 13, 2025	58.00	58.00	58.00	58.00	57.39	-
Jan 10, 2025	57.50	57.50	57.50	57.50	56.90	-
Jan 9, 2025	56.50	56.50	56.50	56.50	55.91	-
Jan 8, 2025	56.00	56.00	56.00	56.00	55.42	-
Jan 7, 2025	55.50	55.50	55.50	55.50	54.92	-
Jan 6, 2025	55.50	55.50	55.50	55.50	54.92	-
Jan 3, 2025	55.00	55.00	55.00	55.00	54.43	-
Jan 2, 2025	54.00	54.00	54.00	54.00	53.44	-
Dec 30, 2024	53.50	53.50	53.50	53.50	52.94	-
Dec 27, 2024	54.50	54.50	54.50	54.50	53.93	-
Dec 23, 2024	56.50	56.50	56.50	56.50	55.91	-
Dec 20, 2024	56.00	56.00	56.00	56.00	55.42	-
Dec 19, 2024	57.00	57.00	57.00	57.00	56.41	-
Dec 18, 2024	56.50	56.50	56.50	56.50	55.91	-
Dec 17, 2024	55.00	55.00	55.00	55.00	54.43	-
Dec 16, 2024	55.00	55.00	55.00	55.00	54.43	-
Dec 13, 2024	56.00	56.00	56.00	56.00	55.42	-
Dec 12, 2024	57.00	57.00	57.00	57.00	56.41	-
Dec 11, 2024	55.50	55.50	55.50	55.50	54.92	-
Dec 10, 2024	54.50	54.50	54.50	54.50	53.93	-
Dec 9, 2024	54.00	54.00	54.00	54.00	53.44	-
Dec 6, 2024	56.00	57.50	56.00	57.50	56.90	265
Dec 5, 2024	58.50	59.00	58.50	59.00	58.38	274
Dec 4, 2024	63.50	63.50	63.50	63.50	62.84	258
Dec 3, 2024	67.50	67.50	67.50	67.50	66.80	-
Dec 2, 2024	65.50	65.50	65.50	65.50	64.82	-
Nov 29, 2024	64.50	66.00	64.50	66.00	65.31	90
Nov 28, 2024	66.50	66.50	66.50	66.50	65.81	-
Nov 27, 2024	66.50	66.50	66.50	66.50	65.81	-
Nov 26, 2024	65.00	65.00	65.00	65.00	64.32	-
Nov 25, 2024	66.50	66.50	66.50	66.50	65.81	-
Nov 22, 2024	66.50	66.50	66.50	66.50	65.81	-
Nov 21, 2024	65.00	65.50	65.00	65.50	64.82	100
Nov 20, 2024	64.00	64.00	64.00	64.00	63.33	-
Nov 19, 2024	61.50	61.50	61.50	61.50	60.86	-
Nov 18, 2024	61.00	61.00	61.00	61.00	60.36	-
Nov 15, 2024	60.00	60.00	60.00	60.00	59.37	-
Nov 14, 2024	60.50	60.50	60.50	60.50	59.87	-
Nov 13, 2024	60.00	61.00	60.00	61.00	60.36	100
Nov 12, 2024	60.50	60.50	60.50	60.50	59.87	-
Nov 11, 2024	61.00	61.00	61.00	61.00	60.36	-
Nov 8, 2024	62.50	62.50	62.50	62.50	61.85	-
Nov 7, 2024	62.00	62.00	62.00	62.00	61.35	-
Nov 6, 2024	62.00	64.50	62.00	64.50	63.83	20
Nov 5, 2024	59.50	59.50	59.50	59.50	58.88	-
Nov 4, 2024	60.00	60.00	60.00	60.00	59.37	-
Nov 1, 2024	59.50	60.50	59.50	60.50	59.87	400
Oct 31, 2024	62.00	62.00	62.00	62.00	61.35	-
Oct 30, 2024	63.50	63.50	63.50	63.50	62.84	-
Oct 29, 2024	64.50	64.50	64.00	64.00	63.33	190
Oct 28, 2024	65.00	65.50	65.00	65.50	64.82	175
Oct 25, 2024	61.00	61.00	61.00	61.00	60.36	-
Oct 24, 2024	62.00	62.00	62.00	62.00	61.35	-
Oct 23, 2024	62.00	62.00	62.00	62.00	61.35	-
Oct 22, 2024	61.00	61.00	61.00	61.00	60.36	-
Oct 21, 2024	63.00	63.00	63.00	63.00	62.34	-
Oct 18, 2024	62.00	62.00	61.50	61.50	60.86	100
Oct 17, 2024	63.50	63.50	63.50	63.50	62.84	-
Oct 16, 2024	62.00	63.50	62.00	63.50	62.84	200
Oct 15, 2024	63.50	63.50	63.50	63.50	62.84	-
Oct 14, 2024	63.50	64.50	63.50	64.50	63.83	50
Oct 11, 2024	59.50	61.00	59.50	61.00	60.36	200
Oct 10, 2024	59.00	59.00	59.00	59.00	58.38	-
Oct 9, 2024	59.00	59.00	59.00	59.00	58.38	-
Oct 8, 2024	57.50	57.50	57.50	57.50	56.90	-
Oct 7, 2024	57.00	57.00	57.00	57.00	56.41	-
Oct 4, 2024	54.50	54.50	54.50	54.50	53.93	-
Oct 3, 2024	55.00	55.00	55.00	55.00	54.43	-
Oct 2, 2024	54.50	54.50	54.50	54.50	53.93	-
Oct 1, 2024	55.00	55.00	55.00	55.00	54.43	-
Sep 30, 2024	56.00	56.00	56.00	56.00	55.42	-
Sep 27, 2024	0.5007464 Dividend
Sep 27, 2024	57.00	57.00	57.00	57.00	56.41	-
Sep 26, 2024	52.50	52.50	52.50	52.50	51.39	-
Sep 25, 2024	54.00	54.50	52.50	52.50	51.39	294
Sep 24, 2024	56.50	56.50	55.50	55.50	54.33	190
Sep 23, 2024	55.50	55.50	55.50	55.50	54.33	-
Sep 20, 2024	55.50	55.50	55.50	55.50	54.33	-
Sep 19, 2024	55.00	55.00	55.00	55.00	53.84	-
Sep 18, 2024	55.00	55.00	55.00	55.00	53.84	-
Sep 17, 2024	55.00	55.00	55.00	55.00	53.84	-
Sep 16, 2024	54.50	54.50	54.50	54.50	53.35	-
Sep 13, 2024	52.50	55.00	52.50	55.00	53.84	285
Sep 12, 2024	53.00	53.00	53.00	53.00	51.88	-
Sep 11, 2024	54.50	54.50	53.50	53.50	52.37	85
Sep 10, 2024	55.50	55.50	55.50	55.50	54.33	-
Sep 9, 2024	56.00	56.50	56.00	56.50	55.31	85
Sep 6, 2024	56.50	56.50	56.50	56.50	55.31	-
Sep 5, 2024	56.50	56.50	56.50	56.50	55.31	-
Sep 4, 2024	57.00	57.00	57.00	57.00	55.80	-
Sep 3, 2024	58.00	58.00	58.00	58.00	56.78	-
Sep 2, 2024	58.00	58.00	58.00	58.00	56.78	-
Aug 30, 2024	58.50	58.50	58.50	58.50	57.27	-
Aug 29, 2024	57.00	58.50	57.00	58.50	57.27	202
Aug 28, 2024	58.50	58.50	58.50	58.50	57.27	-
Aug 27, 2024	59.00	59.00	59.00	59.00	57.75	-
Aug 26, 2024	58.50	58.50	58.50	58.50	57.27	-
Aug 23, 2024	57.50	57.50	57.50	57.50	56.29	-
Aug 22, 2024	57.00	58.00	57.00	58.00	56.78	95
Aug 21, 2024	59.50	60.00	59.50	60.00	58.73	40
Aug 20, 2024	59.00	60.50	59.00	60.50	59.22	100
Aug 19, 2024	57.00	57.00	57.00	57.00	55.80	-
Aug 16, 2024	56.50	56.50	56.50	56.50	55.31	-
Aug 15, 2024	56.50	56.50	56.50	56.50	55.31	-
Aug 14, 2024	56.50	56.50	56.50	56.50	55.31	-
Aug 13, 2024	54.50	55.50	54.50	55.00	53.84	200
Aug 12, 2024	54.50	54.50	54.50	54.50	53.35	-
Aug 9, 2024	55.00	55.00	55.00	55.00	53.84	-
Aug 8, 2024	53.00	54.50	53.00	54.50	53.35	200
Aug 7, 2024	53.50	53.50	53.50	53.50	52.37	-
Aug 6, 2024	52.50	52.50	52.50	52.50	51.39	-
Aug 5, 2024	53.00	53.00	51.50	51.50	50.41	262
Aug 2, 2024	58.00	58.00	58.00	58.00	56.78	-
Aug 1, 2024	59.50	59.50	59.50	59.50	58.24	-
Jul 31, 2024	59.50	59.50	59.50	59.50	58.24	-
Jul 30, 2024	59.50	59.50	59.50	59.50	58.24	-
Jul 29, 2024	59.00	59.00	59.00	59.00	57.75	-
Jul 26, 2024	55.50	55.50	55.50	55.50	54.33	-
Jul 25, 2024	54.00	54.00	54.00	54.00	52.86	-
Jul 24, 2024	57.00	57.00	57.00	57.00	55.80	-
Jul 23, 2024	55.00	55.00	55.00	55.00	53.84	-
Jul 22, 2024	54.50	57.00	54.50	57.00	55.80	185
Jul 19, 2024	54.00	55.00	54.00	55.00	53.84	152
Jul 18, 2024	54.50	54.50	54.50	54.50	53.35	-
Jul 17, 2024	55.00	55.00	55.00	55.00	53.84	-
Jul 16, 2024	55.50	55.50	55.50	55.50	54.33	-
Jul 15, 2024	56.50	56.50	56.50	56.50	55.31	-
Jul 12, 2024	56.00	57.50	56.00	57.50	56.29	100
Jul 11, 2024	55.50	55.50	55.50	55.50	54.33	-
Jul 10, 2024	56.00	56.00	56.00	56.00	54.82	100
Jul 9, 2024	57.00	57.00	57.00	57.00	55.80	-
Jul 8, 2024	57.50	58.00	57.50	58.00	56.78	258
Jul 5, 2024	56.00	56.00	56.00	56.00	54.82	-
Jul 4, 2024	56.00	56.00	56.00	56.00	54.82	-
Jul 3, 2024	54.50	54.50	54.50	54.50	53.35	-
Jul 2, 2024	54.50	54.50	54.50	54.50	53.35	-
Jul 1, 2024	52.00	52.00	52.00	52.00	50.90	-
Jun 28, 2024	51.50	51.50	51.50	51.50	50.41	-
Jun 27, 2024	0.507115 Dividend
Jun 27, 2024	53.00	53.00	53.00	53.00	51.88	134
Jun 26, 2024	52.00	52.00	52.00	52.00	50.34	-
Jun 25, 2024	52.50	52.50	52.50	52.50	50.83	-
Jun 24, 2024	51.50	51.50	51.50	51.50	49.86	-
Jun 21, 2024	53.00	53.00	53.00	53.00	51.31	-
Jun 20, 2024	54.00	54.50	54.00	54.00	52.28	300
Jun 19, 2024	52.00	53.00	52.00	53.00	51.31	134
Jun 18, 2024	52.50	52.50	52.50	52.50	50.83	-
Jun 17, 2024	53.50	53.50	53.50	53.50	51.79	-
Jun 14, 2024	53.50	53.50	53.50	53.50	51.79	-
Jun 13, 2024	52.50	52.50	52.50	52.50	50.83	-
Jun 12, 2024	52.00	52.00	52.00	52.00	50.34	-
Jun 11, 2024	52.00	52.00	52.00	52.00	50.34	-
Jun 10, 2024	52.50	52.50	52.50	52.50	50.83	-
Jun 7, 2024	51.00	51.00	51.00	51.00	49.37	-
Jun 6, 2024	51.50	51.50	51.50	51.50	49.86	-
Jun 5, 2024	51.00	51.00	51.00	51.00	49.37	-
Jun 4, 2024	52.00	52.00	52.00	52.00	50.34	85
Jun 3, 2024	52.50	52.50	52.50	52.50	50.83	-
May 31, 2024	52.50	52.50	52.50	52.50	50.83	-
May 30, 2024	51.00	51.00	51.00	51.00	49.37	-
May 29, 2024	52.00	52.50	52.00	52.50	50.83	200
May 28, 2024	52.00	52.00	52.00	52.00	50.34	-
May 27, 2024	52.00	52.00	52.00	52.00	50.34	-
May 24, 2024	51.50	51.50	51.50	51.50	49.86	-
May 23, 2024	52.50	52.50	52.50	52.50	50.83	-
May 22, 2024	54.50	54.50	54.50	54.50	52.76	-
May 21, 2024	54.00	54.00	54.00	54.00	52.28	-
May 20, 2024	53.50	53.50	53.50	53.50	51.79	-
May 17, 2024	54.00	54.00	54.00	54.00	52.28	-
May 16, 2024	53.50	53.50	53.50	53.50	51.79	-
May 15, 2024	53.00	53.00	53.00	53.00	51.31	-
May 14, 2024	54.00	54.00	54.00	54.00	52.28	-
May 13, 2024	53.00	55.00	53.00	54.50	52.76	3,485
May 10, 2024	53.00	53.50	53.00	53.50	51.79	450
May 9, 2024	51.50	51.50	51.50	51.50	49.86	-
May 8, 2024	50.50	53.00	50.50	53.00	51.31	209
May 7, 2024	50.50	50.50	50.50	50.50	48.89	-
May 6, 2024	49.60	49.60	49.60	49.60	48.02	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KB Financial Group Inc. (KBIA.F)