$34.93 -1.51 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KB historical data

Date Open High Low Close Volume
11/28/201435.0135.0334.8534.9343,313
11/26/201436.1336.4636.0436.4444,862
11/25/201436.0036.2735.9235.9745,271
11/24/201436.2336.2335.7136.0960,042
11/21/201435.6136.1835.6136.0974,032
11/20/201435.5635.7135.4335.6954,919
11/19/201435.7536.0035.7135.9144,824
11/18/201435.8235.8535.6235.6779,682
11/17/201436.1136.2036.0536.1733,449
11/14/201436.0836.1035.4036.1082,074
11/13/201437.1737.1736.6636.8348,333
11/12/201436.9537.1636.8836.9534,949
11/11/201436.9536.9536.6836.9267,260
11/10/201436.9637.0036.8136.9458,203
11/7/201437.0437.3136.6437.27144,206
11/6/201438.2238.2737.9938.0178,293
11/5/201438.2438.2437.8238.0552,941
11/4/201438.0838.1637.8938.1249,679
11/3/201438.5738.5938.2238.31123,096
10/31/201438.8439.1438.5738.70294,401
10/30/201440.4540.7340.2940.63106,748
10/29/201440.1540.2739.7039.79145,166
10/28/201438.8739.4738.8739.45167,123
10/27/201438.7438.7438.3738.42218,951
10/24/201437.2837.4037.1137.25124,585
10/23/201436.8837.1536.8437.0699,503
10/22/201436.1136.4035.9736.0576,533
10/21/201435.6935.9135.5235.68170,242
10/20/201435.8736.2135.8536.1563,123
10/17/201435.7135.8835.4935.7559,598
10/16/201435.0435.6834.8535.48115,362
10/15/201435.5935.7335.0135.5182,423
10/14/201435.3035.5735.1535.2151,224
10/13/201435.2535.8835.2535.4650,531
10/10/201435.5335.5735.0335.06109,478
10/9/201436.4536.4535.5335.78105,266
10/8/201435.6736.4035.5236.3271,665
10/7/201435.9336.0535.5935.6384,135
10/6/201435.4536.0835.4535.6565,130
10/3/201435.3235.4534.9935.2083,781
10/2/201435.4235.4234.8735.1761,982
10/1/201435.3135.5235.0435.12110,609
9/30/201436.5036.5236.1136.2285,457
9/29/201436.8637.0836.7536.94248,177
9/26/201436.7436.9836.5836.88136,127
9/25/201438.2238.2237.8837.8866,876
9/24/201438.4438.8738.4038.7875,558
9/23/201437.9338.0537.8537.9797,462
9/22/201437.7337.7337.3837.5580,735
9/19/201438.1438.1737.7437.7588,094
9/18/201438.2438.3738.1338.1553,724
9/17/201438.4138.5038.2038.2058,128
9/16/201437.8438.1337.5937.96106,571
9/15/201437.6937.7337.4837.50108,854
9/12/201439.3639.4539.2539.3364,746
9/11/201439.5039.5139.2639.36392,454
9/10/201439.9239.9239.4939.63150,881
9/9/201440.5540.5539.7839.9369,492
9/8/201440.7040.8540.1740.3951,278
9/5/201440.8641.0540.6041.0360,687
9/4/201441.6041.6841.2941.3749,515
9/3/201442.0142.2341.9142.0079,920
9/2/201441.0641.2240.9841.2286,929
8/29/201440.6540.7540.4440.6965,271
8/28/201440.3440.7540.0040.07145,269
8/27/201441.1541.4340.9541.32130,836
8/26/201440.4040.4040.1340.3062,020
8/25/201439.2139.3839.2039.3147,630
8/22/201439.2239.2238.8439.0959,497
8/21/201438.7738.8038.4938.61169,776
8/20/201439.9240.2639.9240.2575,286
8/19/201440.1240.2240.0640.1265,240
8/18/201439.9940.1039.8540.0947,134
8/15/201439.9540.2039.5339.8755,982
8/14/201439.8840.1439.8740.1059,456
8/13/201439.4939.6539.3439.4490,163
8/12/201439.4939.7039.4739.6841,283
8/11/201439.5039.5339.4039.4646,829
8/8/201439.5439.7339.4639.67114,868
8/7/201439.5039.5439.1539.2952,275
8/6/201439.0439.4539.0439.21138,843
8/5/201438.8138.9238.5238.5888,283
8/4/201438.9438.9938.7338.9878,987
8/1/201438.9639.2838.9039.13261,619
7/31/201438.8839.1338.7239.12701,548
7/30/201438.9939.0338.6638.99112,844
7/29/201438.5538.7538.5438.63152,853
7/28/201437.5637.8237.3337.8294,846
7/25/201435.4635.9835.4635.9780,577
7/24/201435.7335.8635.5735.7473,983
7/23/201436.0036.2035.8736.1759,123
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center