$38.57 +0.37 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 24, 2015 | 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
4/24/201538.8638.8638.4638.5778,534
4/23/201537.9038.4237.8338.20111,393
4/22/201537.3137.5437.0537.42109,923
4/21/201537.5137.7337.5137.6963,876
4/20/201537.9338.0137.5437.72147,557
4/17/201537.2837.8137.1537.66133,583
4/16/201537.1137.8037.0337.78203,716
4/15/201536.6437.0936.6137.08108,779
4/14/201537.0537.1936.4737.07127,951
4/13/201534.9234.9234.5134.53109,630
4/10/201534.4134.6434.3234.6180,356
4/9/201533.8933.9533.4933.6991,967
4/8/201534.8034.8434.5234.5561,132
4/7/201534.7434.8834.6834.7256,332
4/6/201535.4435.6635.3535.4842,348
4/2/201535.3135.4735.2835.34102,680
4/1/201535.0635.2834.9835.2736,325
3/31/201535.3235.3435.1435.1458,107
3/30/201535.0435.2635.0035.24177,418
3/27/201534.6134.7434.4834.6966,987
3/26/201535.1435.2234.9034.9693,085
3/25/201534.6134.7834.2634.3081,812
3/24/201535.1535.3935.1535.2246,692
3/23/201535.9236.0935.8035.9058,389
3/20/201535.5436.1435.5435.9778,565
3/19/201535.4535.4534.8435.0783,833
3/18/201534.3135.2234.3135.1582,371
3/17/201534.5134.5534.2134.4676,219
3/16/201533.9034.0033.8033.8570,326
3/13/201533.6834.1133.6133.75106,313
3/12/201534.1934.2534.0334.1765,595
3/11/201532.5232.5732.4032.4971,762
3/10/201532.7432.8832.5532.57128,202
3/9/201533.2033.2033.0633.0685,523
3/6/201533.3033.3932.9133.12171,377
3/5/201534.2434.3334.1034.2469,811
3/4/201534.4634.5534.3734.50108,310
3/3/201534.4434.6434.2634.3893,483
3/2/201534.6734.7034.3734.66167,447
2/27/201535.5035.6635.4135.6369,716
2/26/201536.0636.2635.8135.94148,308
2/25/201535.4835.5735.3935.3991,959
2/24/201534.8335.2734.6635.2161,954
2/23/201534.9534.9534.5434.6567,968
2/20/201534.2934.9334.1934.8462,330
2/19/201534.4334.5534.1634.21106,008
2/18/201534.5734.8034.4234.67127,765
2/17/201534.5434.7734.4534.68113,313
2/13/201534.2434.6334.2034.4890,697
2/12/201533.4533.6433.4033.52115,378
2/11/201533.6233.6933.2633.46166,739
2/10/201533.8133.8433.5533.72105,045
2/9/201533.9633.9633.5033.74103,967
2/6/201534.1534.4634.1134.31139,892
2/5/201533.5034.6033.3834.48193,076
2/4/201534.9635.1734.6934.81287,493
2/3/201534.6834.9834.6634.74507,134
2/2/201533.8634.4833.8534.42226,987
1/30/201533.1333.8933.1233.75373,894
1/29/201533.7133.9233.6233.9097,378
1/28/201533.6433.9533.2533.30226,998
1/27/201534.7634.8234.5334.6186,868
1/26/201535.1235.4435.1135.4389,790
1/23/201534.6834.8334.5634.81125,376
1/22/201534.2534.9234.2534.85158,961
1/21/201534.0134.3833.9634.32132,671
1/20/201533.7033.7433.5133.6396,424
1/16/201533.3233.5833.1833.58212,070
1/15/201533.7133.7233.3133.49127,386
1/14/201533.4033.5733.1133.32101,998
1/13/201533.1533.4032.8133.1093,965
1/12/201533.1033.1032.4832.63118,448
1/9/201533.4133.6333.3333.56137,595
1/8/201533.1533.4333.0333.28106,751
1/7/201531.7831.8231.5031.6584,937
1/6/201532.0532.2331.5031.60113,119
1/5/201532.2532.2531.2031.22120,374
1/2/201532.8332.8332.2032.25130,662
12/31/201433.0033.0032.6032.6263,154
12/30/201433.1433.1432.6132.68142,770
12/29/201434.4634.4633.7733.7794,133
12/26/201434.8135.6334.7135.4177,183
12/24/201434.6335.0934.6335.02124,788
12/23/201434.1434.3634.0734.22143,960
12/22/201434.6234.6334.3634.4393,610
12/19/201435.0735.2534.7534.75204,413
12/18/201435.1835.1834.8935.14156,281
12/17/201434.4735.0934.4734.76128,084
12/16/201434.6835.1233.9834.61149,746
12/15/201434.2534.2533.4933.56131,600
12/12/201434.7534.8834.0134.10263,898
12/11/201434.6734.9334.5834.75472,674
12/10/201434.9034.9034.5834.60711,094
12/9/201434.9935.3734.9735.37257,361
12/8/201435.3235.4335.0335.17230,116
12/5/201434.9135.1734.8735.05259,448
12/4/201435.0935.2134.8235.1950,249
12/3/201434.6734.8334.5734.8063,710
12/2/201434.6234.6934.5034.5769,918
12/1/201434.5734.8034.4634.7791,794
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center