$34.11 -0.91 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KB historical data

Date Open High Low Close Volume
9/28/201634.7335.0334.5435.0283,254
9/27/201634.5534.9434.5134.88183,049
9/26/201634.6234.7734.1434.15189,852
9/23/201635.0635.1634.7534.7571,030
9/22/201634.9635.2334.7934.84170,505
9/21/201634.8735.0634.5535.05105,818
9/20/201634.0134.3133.9434.03122,604
9/19/201634.1534.2033.7833.79403,294
9/16/201633.9833.9833.5833.6997,881
9/15/201633.8134.3033.7734.1835,124
9/14/201633.6734.1233.6433.81113,919
9/13/201634.1434.2533.7233.7880,125
9/12/201635.2035.8835.1935.8097,421
9/9/201635.5535.8735.2235.2293,861
9/8/201635.8935.9735.3735.7986,951
9/7/201636.3136.5936.2336.3591,097
9/6/201635.7736.0635.7136.03148,479
9/2/201635.2635.4835.2635.3274,931
9/1/201634.9335.4034.9335.3377,151
8/31/201634.9134.9134.6134.7456,856
8/30/201634.8335.0334.7134.7649,448
8/29/201634.3134.6934.0934.55185,809
8/26/201633.9034.1333.4733.64212,090
8/25/201633.9534.2733.9534.2070,948
8/24/201632.9933.1132.8233.10251,637
8/23/201633.5833.6933.3333.34288,971
8/22/201633.1933.2132.9033.21324,690
8/19/201633.2533.6633.2533.6560,569
8/18/201633.5833.8933.5533.8871,272
8/17/201633.5733.9333.4733.91127,010
8/16/201634.2634.5034.1534.36112,891
8/15/201634.2034.7334.2034.6183,631
8/12/201634.1834.3134.0234.17119,541
8/11/201634.2234.5734.0734.56124,200
8/10/201634.3034.3334.0934.27134,824
8/9/201634.0934.2433.9234.16161,084
8/8/201633.6633.6633.2833.3299,375
8/5/201632.4632.6932.3532.6859,242
8/4/201631.8431.9831.6731.9449,043
8/3/201631.4231.7031.3231.7070,297
8/2/201631.5931.9831.3731.4981,795
8/1/201631.7532.0031.7131.7656,558
7/29/201631.5131.8131.5131.7666,836
7/28/201631.4631.7331.4331.6791,949
7/27/201631.8231.9831.6131.89130,585
7/26/201631.6631.8731.5931.7399,948
7/25/201632.0032.1031.5731.64140,860
7/22/201630.0031.0530.0031.00115,526
7/21/201629.9030.4729.7830.24176,132
7/20/201629.8029.8229.6629.6880,086
7/19/201630.0230.0329.8229.8579,273
7/18/201629.6029.8729.6029.8287,831
7/15/201630.0930.0929.6829.70127,983
7/14/201629.3129.5129.2929.2947,516
7/13/201629.2729.2728.8729.0161,400
7/12/201628.8729.0328.7428.90103,828
7/11/201628.0728.1328.0128.1085,424
7/8/201627.5827.9027.4827.81116,407
7/7/201627.7727.8727.5027.57203,634
7/6/201627.0927.5827.0927.5462,576
7/5/201627.9828.0327.6827.7151,994
7/1/201628.5528.6528.3828.5181,089
6/30/201628.3628.4628.1428.4670,517
6/29/201628.2428.4828.1428.4767,747
6/28/201627.5327.7227.3727.7284,550
6/27/201627.2227.2226.4526.59243,419
6/24/201628.7728.8028.0728.0879,828
6/23/201630.1230.2329.9030.18225,913
6/22/201629.7329.7529.4629.4656,487
6/21/201628.9929.3528.9929.28112,626
6/20/201629.7429.7429.2529.2597,640
6/17/201628.3028.5528.3028.37247,335
6/16/201628.0428.5127.9528.4679,823
6/15/201628.3628.5428.1828.18136,008
6/14/201628.7928.9528.4728.59136,249
6/13/201628.8429.1428.7928.9283,400
6/10/201629.7429.7829.3329.3877,703
6/9/201630.3130.3730.1630.20164,488
6/8/201629.5029.9329.5029.83112,091
6/7/201629.2629.4829.1429.33107,216
6/6/201629.3529.6629.1229.4772,099
6/3/201628.9929.2828.8029.2789,345
6/2/201628.6728.8228.4728.80117,265
6/1/201628.4928.7028.3528.5598,261
5/31/201628.8729.0228.7028.7690,636
5/27/201628.8128.9428.6028.8898,407
5/26/201628.9629.0428.8428.8487,576
5/25/201628.9429.2628.7829.22139,537
5/24/201628.1028.7228.0328.68458,229
5/23/201628.1028.1927.9828.0263,735
5/20/201628.4628.6528.3128.4598,134
5/19/201628.1128.5828.0928.47187,671
5/18/201627.9528.0827.6027.83289,373
5/17/201628.4128.6128.2428.24162,572
5/16/201628.1728.4528.1728.41107,853
5/13/201628.1428.4827.9427.97157,521
5/12/201628.8528.8528.4328.4467,406
5/11/201628.8629.1028.7228.8669,751
5/10/201628.7328.9528.4328.87103,467
5/9/201628.6428.6428.3728.4987,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center