$23.95 +0.72 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 12, 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
2/12/201623.4923.9723.4923.95198,826
2/11/201623.5123.5823.0123.23277,394
2/10/201623.8624.1323.5923.63123,136
2/9/201623.5223.9223.4523.62129,520
2/8/201624.1924.3023.7523.89157,861
2/5/201624.4024.6324.4024.56161,664
2/4/201623.8224.5423.8224.28174,412
2/3/201623.4723.8022.9423.80138,479
2/2/201624.4824.4823.5423.59171,593
2/1/201624.6624.7224.4124.70173,073
1/29/201624.6325.2124.7325.16249,962
1/28/201625.0125.0324.5724.63219,953
1/27/201624.4924.6324.0624.26224,588
1/26/201624.1724.3523.9724.35234,020
1/25/201624.7624.8124.1924.19312,133
1/22/201624.0824.4224.0824.31256,289
1/21/201623.5723.8223.3923.66279,781
1/20/201623.6423.6422.8423.31244,269
1/19/201624.5024.5023.9824.19225,248
1/15/201624.3524.5724.1124.37172,286
1/14/201625.7625.7825.2625.62279,407
1/13/201626.5526.7126.0126.12264,336
1/12/201626.3926.4025.9126.10162,309
1/11/201626.2026.2025.8926.13152,440
1/8/201626.4926.4925.9525.9899,279
1/7/201626.5226.7126.2126.22156,269
1/6/201626.7826.9426.7326.7780,828
1/5/201627.5227.6527.2327.28121,595
1/4/201627.0427.2226.8727.09123,665
12/31/201528.1428.1427.8627.8797,736
12/30/201528.2228.3227.9127.95120,667
12/29/201528.8729.1028.6028.76156,291
12/28/201528.7428.9528.5328.91150,371
12/24/201529.0929.2229.0029.06107,027
12/23/201529.0629.2929.0029.28143,324
12/22/201528.4628.8328.4628.82160,715
12/21/201528.7928.8228.5228.81159,392
12/18/201528.3928.5428.2028.20222,315
12/17/201528.8728.8828.1028.20253,704
12/16/201529.2629.6829.1529.57182,295
12/15/201528.8329.0428.7128.83274,637
12/14/201528.6828.7628.3728.64153,193
12/11/201528.7428.8028.3228.36111,490
12/10/201529.1329.2929.1129.16117,278
12/9/201528.7528.9428.6028.78144,717
12/8/201528.7328.8728.6228.75133,337
12/7/201529.2629.3828.9129.03163,065
12/4/201529.4629.9229.4629.9277,274
12/3/201529.8529.8529.3629.50135,405
12/2/201530.3730.3729.8029.91131,241
12/1/201530.4630.7130.3430.7190,345
11/30/201530.3430.3830.0730.22133,749
11/27/201530.7230.8130.4830.4988,354
11/25/201530.5630.7530.4830.6092,859
11/24/201530.4430.6930.4430.61108,743
11/23/201530.3930.4130.1930.2187,195
11/20/201530.5030.5530.4030.4574,708
11/19/201530.5030.6130.4230.55111,088
11/18/201529.9330.2329.8330.16115,053
11/17/201529.6129.6829.3729.44125,929
11/16/201529.6129.7229.4129.72114,861
11/13/201530.0230.0429.6229.70102,293
11/12/201530.8931.0030.5930.62153,744
11/11/201531.0131.0130.7430.8388,305
11/10/201530.9230.9230.6430.81152,616
11/9/201531.3231.5831.2731.48215,882
11/6/201531.3231.5331.1531.30131,905
11/5/201531.7431.9631.7431.9199,520
11/4/201532.2432.2431.5831.64154,592
11/3/201532.1732.5032.1732.39163,346
11/2/201531.6031.6931.4231.66118,815
10/30/201531.6531.7331.3631.53162,064
10/29/201531.5031.5030.9931.24184,308
10/28/201531.9732.0431.6131.82251,460
10/27/201531.9532.3631.9532.1699,972
10/26/201532.5032.6132.3332.42173,484
10/23/201532.8233.0032.5632.66142,532
10/22/201532.4232.7832.3332.70140,171
10/21/201532.1132.1431.8531.8573,892
10/20/201531.9732.0531.7631.97135,394
10/19/201531.2631.4131.1931.2477,579
10/16/201531.2231.3331.0931.22141,603
10/15/201531.1131.3331.0131.30133,112
10/14/201530.4730.6830.4230.56131,837
10/13/201530.6130.7530.4330.56124,220
10/12/201530.6230.8230.5030.7796,211
10/9/201530.1530.7130.1530.4892,997
10/8/201529.7530.0129.6730.00735,149
10/7/201529.5930.1529.5929.89125,536
10/6/201529.6829.9629.6129.88184,582
10/5/201529.7329.9729.5929.95224,587
10/2/201529.1229.5328.9229.51164,019
10/1/201529.6129.7829.5129.68173,026
9/30/201529.3129.4329.1229.39252,744
9/29/201528.1228.1927.9327.99195,861
9/28/201528.5928.6328.0628.07166,372
9/25/201529.1729.1828.6828.79119,065
9/24/201528.6028.9628.5228.96177,393
9/23/201528.9629.0728.6928.69248,653
9/22/201529.1829.2128.8529.14199,068
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center