KB FINANCIAL GROUP $31.44

up +0.15


17/6/2013 04:17 PM  |  NYSE : KB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

KB historical data

Date Open High Low Close Volume
6/17/2013 31.73 31.73 31.34 31.44 905
6/14/2013 31.67 31.67 31.20 31.29 1609
6/13/2013 31.39 31.84 31.33 31.79 934
6/12/2013 32.20 32.20 31.58 31.63 741
6/11/2013 31.64 32.10 31.64 31.92 1190
6/10/2013 32.46 32.46 32.13 32.21 1233
6/7/2013 32.38 32.53 32.15 32.47 583
6/6/2013 32.22 32.26 31.95 32.23 927
6/5/2013 32.69 32.69 32.06 32.15 1450
6/4/2013 32.92 32.99 32.70 32.85 2380
6/3/2013 32.97 33.26 32.91 33.26 1109
5/31/2013 32.64 32.78 32.51 32.65 2431
5/30/2013 33.12 33.28 33.12 33.20 1145
5/29/2013 33.03 33.12 32.94 33.10 673
5/28/2013 33.26 33.37 33.20 33.20 3688
5/24/2013 32.96 33.04 32.86 32.99 1139
5/23/2013 32.63 32.84 32.53 32.84 1164
5/22/2013 33.52 33.86 33.18 33.26 3751
5/21/2013 33.27 33.34 32.97 33.15 1792
5/20/2013 33.29 33.48 33.25 33.46 376
5/17/2013 33.14 33.14 32.89 32.97 936
5/16/2013 32.87 33.20 32.86 32.92 1077
5/15/2013 32.62 32.83 32.62 32.80 970
5/14/2013 32.46 32.67 32.44 32.56 894
5/13/2013 32.34 32.39 32.19 32.27 909
5/10/2013 32.82 32.86 32.42 32.70 971
5/9/2013 33.12 33.32 32.99 33.10 1593
5/8/2013 32.80 32.82 32.49 32.80 2009
5/7/2013 32.48 32.73 32.39 32.67 1400
5/6/2013 32.09 32.26 32.02 32.24 1753
5/3/2013 31.60 32.04 31.60 32.01 2087
5/2/2013 32.02 32.04 31.75 32.01 923
5/1/2013 32.70 32.79 32.44 32.51 935
4/30/2013 32.10 32.85 32.10 32.80 1565
4/29/2013 31.72 32.07 31.72 31.96 1100
4/26/2013 31.90 31.90 31.73 31.73 753
4/25/2013 32.03 32.19 31.95 32.08 1022
4/24/2013 32.18 32.43 32.12 32.23 982
4/23/2013 31.89 32.27 31.88 32.26 3268
4/22/2013 31.35 31.88 31.35 31.86 1374
4/19/2013 31.14 31.18 31.00 31.05 1589
4/18/2013 31.06 31.06 30.65 30.73 730
4/17/2013 31.27 31.27 30.85 31.08 906
4/16/2013 31.91 32.14 31.82 32.13 1441
4/15/2013 31.61 31.72 31.12 31.12 2863
4/12/2013 31.87 31.94 31.57 31.66 2972
4/11/2013 32.52 32.72 32.46 32.68 1188
4/10/2013 32.18 32.48 32.17 32.40 2491
4/9/2013 31.48 31.71 31.32 31.54 740
4/8/2013 31.56 31.56 31.21 31.47 1730
4/5/2013 31.65 31.65 31.33 31.60 1823
4/4/2013 32.70 32.73 32.28 32.41 1323
4/3/2013 33.15 33.38 32.68 32.76 1647
4/2/2013 33.26 33.34 33.02 33.15 1612
4/1/2013 33.26 33.39 33.06 33.19 1864
3/28/2013 33.15 33.24 32.97 33.04 1045
3/27/2013 32.91 33.00 32.83 32.97 1268
3/26/2013 32.99 33.17 32.79 32.91 2015
3/25/2013 32.80 33.10 32.65 32.76 1462
3/22/2013 32.40 32.54 32.38 32.50 1296
3/21/2013 32.49 32.49 32.16 32.16 2035
3/20/2013 32.98 33.01 32.72 32.83 1068
3/19/2013 33.67 33.67 33.00 33.12 2505
3/18/2013 33.60 33.70 33.55 33.56 1693
3/15/2013 34.02 34.08 33.68 33.72 1879
3/14/2013 34.21 34.31 34.11 34.21 1161
3/13/2013 34.39 34.39 34.13 34.22 1511
3/12/2013 34.98 35.01 34.56 34.58 2076
3/11/2013 35.28 35.28 35.07 35.19 2284
3/8/2013 35.62 35.72 35.23 35.40 4317
3/7/2013 35.81 35.96 35.71 35.89 1297
3/6/2013 36.10 36.19 35.97 36.12 1277
3/5/2013 35.70 35.89 35.64 35.78 1692
3/4/2013 35.70 35.82 35.55 35.76 1274
3/1/2013 35.41 35.85 35.36 35.80 1869
2/28/2013 36.19 36.34 35.41 35.43 2295
2/27/2013 35.57 35.86 35.50 35.84 1559
2/26/2013 35.40 35.47 35.10 35.35 2365
2/25/2013 35.94 35.94 34.88 34.92 1539
2/22/2013 35.63 35.80 35.39 35.50 1258
2/21/2013 35.32 35.35 34.58 34.79 1746
2/20/2013 35.78 35.83 35.13 35.13 1463
2/19/2013 34.83 34.92 34.76 34.80 766
2/15/2013 34.46 34.52 34.28 34.44 2320
2/14/2013 34.66 34.79 34.60 34.76 2010
2/13/2013 35.17 35.20 34.87 34.92 1438
2/12/2013 34.63 34.91 34.60 34.72 968
2/11/2013 34.61 34.62 34.40 34.51 1060
2/8/2013 34.67 34.67 34.41 34.61 813
2/7/2013 34.25 34.40 34.10 34.24 1495
2/6/2013 34.46 34.68 34.41 34.65 5915
2/5/2013 35.01 35.31 34.94 35.17 2022
2/4/2013 35.39 35.39 35.08 35.15 1279
2/1/2013 35.56 35.75 35.40 35.68 3575
1/31/2013 35.50 35.50 35.23 35.32 2213
1/30/2013 36.46 36.46 36.11 36.17 1746
1/29/2013 36.61 36.73 36.47 36.54 2594
1/28/2013 37.18 37.40 37.12 37.25 1898
1/25/2013 36.75 36.75 36.47 36.68 2120
1/24/2013 36.82 36.98 36.64 36.88 2291
Marketplace
Trading Center