KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh $35.54

up +0.39


22/7/2014 04:02 PM  |  NYSE : KB  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KB historical data

Date Open High Low Close Volume
7/22/201435.3835.6235.3835.5478,922
7/21/201434.9035.1534.8735.1559,791
7/18/201434.8835.1534.8135.0451,831
7/17/201435.2035.2134.8234.8899,357
7/16/201435.0035.1434.9135.0478,855
7/15/201434.8434.8934.6534.8680,546
7/14/201434.5834.7134.4134.6448,036
7/11/201434.8234.9034.7134.7140,932
7/10/201434.9035.2534.8935.2264,751
7/9/201435.4835.8435.3435.83207,912
7/8/201435.0635.0834.9035.01193,380
7/7/201434.9235.0034.7335.0068,754
7/3/201434.5334.7634.4234.7584,287
7/2/201434.4534.7034.4534.6322,013
7/1/201434.5034.7134.5034.6474,694
6/30/201434.6934.8934.6934.7654,764
6/27/201434.6735.0034.6234.9583,456
6/26/201434.3234.5534.1734.4595,243
6/25/201434.0534.2333.9834.2055,566
6/24/201434.3234.5434.2834.2890,665
6/23/201433.7433.7533.5833.6643,055
6/20/201433.6533.6933.4033.59160,343
6/19/201434.1034.1533.9833.9955,666
6/18/201433.9034.0133.6633.90140,878
6/17/201433.7033.9533.6533.9575,207
6/16/201434.3034.3034.0834.0962,582
6/13/201434.2734.4334.1734.21103,760
6/12/201434.9535.0234.6934.7366,514
6/11/201434.6534.8734.6034.7150,011
6/10/201434.3734.7834.3734.7792,714
6/9/201434.5134.5134.0634.44211,376
6/6/201434.0134.3833.9233.9587,631
6/5/201433.6433.9433.6333.9252,725
6/4/201433.6933.6933.2533.4269,085
6/3/201433.5033.6433.4633.58107,599
6/2/201434.0034.0033.7733.8057,455
5/30/201434.1334.1734.0034.02118,802
5/29/201434.5634.6634.4734.5754,550
5/28/201434.6434.7634.4634.7072,883
5/27/201434.6734.6734.4234.51107,003
5/23/201434.8035.1034.6535.0899,294
5/22/201434.9935.1634.9235.1558,196
5/21/201434.8734.8734.6234.7798,681
5/20/201435.8335.9635.7835.87194,774
5/19/201436.1836.3336.0236.3355,945
5/16/201436.1336.1335.8936.1251,998
5/15/201435.7935.8335.4235.6695,669
5/14/201435.9936.0635.7435.76121,656
5/13/201435.3135.4235.2335.2685,426
5/12/201434.6134.9334.6134.9262,703
5/9/201434.7934.8734.6434.7540,832
5/8/201434.6734.9234.6334.7736,695
5/7/201434.1934.4034.0134.22151,748
5/6/201434.6334.9534.5334.78116,267
5/5/201434.5534.6534.3334.6483,105
5/2/201434.4834.7134.4234.68170,844
5/1/201434.3634.7134.1334.6790,489
4/30/201434.0734.3734.0534.3350,983
4/29/201434.0834.4634.0834.26261,590
4/28/201434.0034.1733.7734.02403,228
4/25/201434.2534.6233.7634.41112,792
4/24/201434.6434.8134.4934.6647,442
4/23/201434.7835.0034.5034.7979,785
4/22/201435.2635.2635.0135.1053,411
4/21/201435.5835.6935.4535.6961,518
4/17/201435.6735.7035.4835.6373,225
4/16/201435.5235.8835.4735.8463,838
4/15/201435.6435.7335.0435.3775,274
4/14/201436.0436.0435.7935.9642,597
4/11/201435.7835.7835.5235.7052,777
4/10/201436.2536.2535.7935.8056,138
4/9/201435.7036.2635.7036.2674,592
4/8/201435.4235.5035.0735.3667,876
4/7/201434.8234.8634.5834.6553,601
4/4/201435.3735.5834.9835.0652,778
4/3/201435.1035.1034.3734.8878,836
4/2/201435.5335.5535.3535.53118,198
4/1/201435.5635.6835.4935.68120,509
3/31/201435.0935.1634.8535.1540,822
3/28/201434.9035.1434.8534.9388,508
3/27/201434.6235.0134.6034.90136,100
3/26/201434.7134.8034.5434.64114,109
3/25/201433.8533.9333.6633.8093,449
3/24/201433.7533.9233.6433.77176,773
3/21/201433.5933.8333.4433.50116,841
3/20/201433.7533.7633.1933.61136,874
3/19/201434.5134.6234.0534.1457,299
3/18/201434.4134.6934.4134.59129,616
3/17/201434.5734.8334.5434.8069,241
3/14/201434.1334.4034.1334.2868,555
3/13/201434.8234.8234.0234.0667,088
3/12/201434.2834.7534.1934.7495,634
3/11/201435.9036.0135.5235.61120,163
3/10/201436.0136.0135.4335.80121,469
3/7/201436.6236.8936.4736.75104,034
3/6/201437.6337.8737.4337.8665,742
3/5/201436.7236.8036.6036.7963,280
3/4/201436.8137.0336.6037.01133,289
3/3/201436.2936.4236.0536.39111,201
2/28/201437.0237.1136.6236.90116,561
Trading Center