KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh $37.50

down 0.00


15/9/2014 04:04 PM  |  NYSE : KB  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KB historical data

Date Open High Low Close Volume
9/12/201439.3639.4539.2539.3364,746
9/11/201439.5039.5139.2639.36392,454
9/10/201439.9239.9239.4939.63150,881
9/9/201440.5540.5539.7839.9369,492
9/8/201440.7040.8540.1740.3951,278
9/5/201440.8641.0540.6041.0360,687
9/4/201441.6041.6841.2941.3749,515
9/3/201442.0142.2341.9142.0079,920
9/2/201441.0641.2240.9841.2286,929
8/29/201440.6540.7540.4440.6965,271
8/28/201440.3440.7540.0040.07145,269
8/27/201441.1541.4340.9541.32130,836
8/26/201440.4040.4040.1340.3062,020
8/25/201439.2139.3839.2039.3147,630
8/22/201439.2239.2238.8439.0959,497
8/21/201438.7738.8038.4938.61169,776
8/20/201439.9240.2639.9240.2575,286
8/19/201440.1240.2240.0640.1265,240
8/18/201439.9940.1039.8540.0947,134
8/15/201439.9540.2039.5339.8755,982
8/14/201439.8840.1439.8740.1059,456
8/13/201439.4939.6539.3439.4490,163
8/12/201439.4939.7039.4739.6841,283
8/11/201439.5039.5339.4039.4646,829
8/8/201439.5439.7339.4639.67114,868
8/7/201439.5039.5439.1539.2952,275
8/6/201439.0439.4539.0439.21138,843
8/5/201438.8138.9238.5238.5888,283
8/4/201438.9438.9938.7338.9878,987
8/1/201438.9639.2838.9039.13261,619
7/31/201438.8839.1338.7239.12701,548
7/30/201438.9939.0338.6638.99112,844
7/29/201438.5538.7538.5438.63152,853
7/28/201437.5637.8237.3337.8294,846
7/25/201435.4635.9835.4635.9780,577
7/24/201435.7335.8635.5735.7473,983
7/23/201436.0036.2035.8736.1759,123
7/22/201435.3835.6235.3835.5478,922
7/21/201434.9035.1534.8735.1559,791
7/18/201434.8835.1534.8135.0451,831
7/17/201435.2035.2134.8234.8899,357
7/16/201435.0035.1434.9135.0478,855
7/15/201434.8434.8934.6534.8680,546
7/14/201434.5834.7134.4134.6448,036
7/11/201434.8234.9034.7134.7140,932
7/10/201434.9035.2534.8935.2264,751
7/9/201435.4835.8435.3435.83207,912
7/8/201435.0635.0834.9035.01193,380
7/7/201434.9235.0034.7335.0068,754
7/3/201434.5334.7634.4234.7584,287
7/2/201434.4534.7034.4534.6322,013
7/1/201434.5034.7134.5034.6474,694
6/30/201434.6934.8934.6934.7654,764
6/27/201434.6735.0034.6234.9583,456
6/26/201434.3234.5534.1734.4595,243
6/25/201434.0534.2333.9834.2055,566
6/24/201434.3234.5434.2834.2890,665
6/23/201433.7433.7533.5833.6643,055
6/20/201433.6533.6933.4033.59160,343
6/19/201434.1034.1533.9833.9955,666
6/18/201433.9034.0133.6633.90140,878
6/17/201433.7033.9533.6533.9575,207
6/16/201434.3034.3034.0834.0962,582
6/13/201434.2734.4334.1734.21103,760
6/12/201434.9535.0234.6934.7366,514
6/11/201434.6534.8734.6034.7150,011
6/10/201434.3734.7834.3734.7792,714
6/9/201434.5134.5134.0634.44211,376
6/6/201434.0134.3833.9233.9587,631
6/5/201433.6433.9433.6333.9252,725
6/4/201433.6933.6933.2533.4269,085
6/3/201433.5033.6433.4633.58107,599
6/2/201434.0034.0033.7733.8057,455
5/30/201434.1334.1734.0034.02118,802
5/29/201434.5634.6634.4734.5754,550
5/28/201434.6434.7634.4634.7072,883
5/27/201434.6734.6734.4234.51107,003
5/23/201434.8035.1034.6535.0899,294
5/22/201434.9935.1634.9235.1558,196
5/21/201434.8734.8734.6234.7798,681
5/20/201435.8335.9635.7835.87194,774
5/19/201436.1836.3336.0236.3355,945
5/16/201436.1336.1335.8936.1251,998
5/15/201435.7935.8335.4235.6695,669
5/14/201435.9936.0635.7435.76121,656
5/13/201435.3135.4235.2335.2685,426
5/12/201434.6134.9334.6134.9262,703
5/9/201434.7934.8734.6434.7540,832
5/8/201434.6734.9234.6334.7736,695
5/7/201434.1934.4034.0134.22151,748
5/6/201434.6334.9534.5334.78116,267
5/5/201434.5534.6534.3334.6483,105
5/2/201434.4834.7134.4234.68170,844
5/1/201434.3634.7134.1334.6790,489
4/30/201434.0734.3734.0534.3350,983
4/29/201434.0834.4634.0834.26261,590
4/28/201434.0034.1733.7734.02403,228
4/25/201434.2534.6233.7634.41112,792
4/24/201434.6434.8134.4934.6647,442
4/23/201434.7835.0034.5034.7979,785
Trading Center