$36.67 +1.37 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KB historical data

Date Open High Low Close Volume
12/7/201636.0336.6735.7336.67105,284
12/6/201634.9335.3634.7535.30144,423
12/5/201635.5935.6535.4135.4690,925
12/2/201635.7835.8335.5835.7976,315
12/1/201635.7535.8835.4935.52141,998
11/30/201635.9036.1335.7935.82126,755
11/29/201635.6835.9335.6135.83146,368
11/28/201635.6035.7035.3035.30102,432
11/25/201635.4935.5335.3535.5169,880
11/23/201635.3135.4635.2035.2683,504
11/22/201634.8734.9034.6234.85102,041
11/21/201634.6234.6234.3634.56118,545
11/18/201634.7734.8734.6634.7198,750
11/17/201634.8735.0134.7134.80113,739
11/16/201635.1335.4135.0235.30176,725
11/15/201635.8836.5235.8736.52229,670
11/14/201635.7836.2535.6836.13112,576
11/11/201636.3936.5635.9336.26183,316
11/10/201635.8136.3735.7736.13144,967
11/9/201635.6736.0435.6635.87120,565
11/8/201636.1736.4035.8036.1998,340
11/7/201636.0236.3935.9136.3887,446
11/4/201635.3035.6135.2335.50146,709
11/3/201635.6535.9735.6535.97123,834
11/2/201635.8235.8835.5135.60163,454
11/1/201636.6836.7836.1636.29113,648
10/31/201636.9537.0236.8636.98131,249
10/28/201636.7636.8536.3536.52108,113
10/27/201637.4237.4737.2437.39134,964
10/26/201637.5637.8237.5337.7282,034
10/25/201638.3238.5638.2538.39159,604
10/24/201638.1838.2237.7637.86120,328
10/21/201637.3537.4437.0537.28125,035
10/20/201636.2837.1436.2836.83135,360
10/19/201636.4036.4536.1436.32380,294
10/18/201636.5336.5335.3336.01387,741
10/17/201634.9834.9834.7634.78127,985
10/14/201634.5834.7134.2534.3264,271
10/13/201634.3134.4434.0934.19243,642
10/12/201634.6935.3234.6935.17154,665
10/11/201635.3735.5335.2735.47223,608
10/10/201635.1435.4535.1235.40111,869
10/7/201634.3734.3834.0234.15244,505
10/6/201634.4034.6334.3334.59130,253
10/5/201634.1834.3234.1634.22161,243
10/4/201634.2634.6434.1534.33152,571
10/3/201634.2634.3634.0134.2789,184
9/30/201634.4334.4734.1234.21174,808
9/29/201634.5534.7134.0434.11155,252
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center