$28.47 +0.75 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 29, 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
6/29/201628.2428.4828.1428.4767,747
6/28/201627.5327.7227.3727.7284,550
6/27/201627.2227.2226.4526.59243,419
6/24/201628.7728.8028.0728.0879,828
6/23/201630.1230.2329.9030.18225,913
6/22/201629.7329.7529.4629.4656,487
6/21/201628.9929.3528.9929.28112,626
6/20/201629.7429.7429.2529.2597,640
6/17/201628.3028.5528.3028.37247,335
6/16/201628.0428.5127.9528.4679,823
6/15/201628.3628.5428.1828.18136,008
6/14/201628.7928.9528.4728.59136,249
6/13/201628.8429.1428.7928.9283,400
6/10/201629.7429.7829.3329.3877,703
6/9/201630.3130.3730.1630.20164,488
6/8/201629.5029.9329.5029.83112,091
6/7/201629.2629.4829.1429.33107,216
6/6/201629.3529.6629.1229.4772,099
6/3/201628.9929.2828.8029.2789,345
6/2/201628.6728.8228.4728.80117,265
6/1/201628.4928.7028.3528.5598,261
5/31/201628.8729.0228.7028.7690,636
5/27/201628.8128.9428.6028.8898,407
5/26/201628.9629.0428.8428.8487,576
5/25/201628.9429.2628.7829.22139,537
5/24/201628.1028.7228.0328.68458,229
5/23/201628.1028.1927.9828.0263,735
5/20/201628.4628.6528.3128.4598,134
5/19/201628.1128.5828.0928.47187,671
5/18/201627.9528.0827.6027.83289,373
5/17/201628.4128.6128.2428.24162,572
5/16/201628.1728.4528.1728.41107,853
5/13/201628.1428.4827.9427.97157,521
5/12/201628.8528.8528.4328.4467,406
5/11/201628.8629.1028.7228.8669,751
5/10/201628.7328.9528.4328.87103,467
5/9/201628.6428.6428.3728.4987,523
5/6/201628.4928.7828.4028.6886,213
5/5/201628.6728.8728.4728.5883,025
5/4/201628.6828.8328.5328.76155,818
5/3/201629.4229.6029.1729.1861,927
5/2/201630.1330.1729.8730.0685,522
4/29/201630.6730.6730.1930.41114,727
4/28/201630.8031.1830.5830.84184,247
4/27/201630.8531.1930.8531.1182,488
4/26/201631.0331.1330.8631.0889,188
4/25/201631.5131.6331.3031.38123,351
4/22/201631.1031.5230.3931.24109,085
4/21/201631.0331.2130.8531.10139,832
4/20/201630.6531.0130.6530.9269,487
4/19/201630.3730.7530.1730.61169,878
4/18/201629.2830.0129.2829.98155,254
4/15/201629.6829.7929.4829.49126,732
4/14/201629.0829.3928.9529.39222,859
4/13/201627.8328.6227.7328.53162,274
4/12/201627.7128.2127.6628.17139,230
4/11/201628.0728.2427.9728.0190,706
4/8/201628.3928.5928.2328.29113,628
4/7/201628.4928.5027.8828.01173,266
4/6/201628.1328.8228.0328.80340,035
4/5/201627.8227.9627.7227.86237,773
4/4/201627.7627.8527.5327.5582,873
4/1/201627.4627.7627.3227.7574,787
3/31/201627.8127.9227.5927.59163,687
3/30/201627.9528.0227.7827.83116,218
3/29/201627.5228.0427.4828.03114,605
3/28/201627.3527.5027.3227.4150,684
3/24/201627.2327.4427.1927.4491,655
3/23/201627.9527.9527.6727.7273,117
3/22/201628.0028.3427.9228.1662,204
3/21/201627.9728.1727.8728.0878,413
3/18/201628.2328.3528.0028.01194,656
3/17/201627.7128.1427.6528.00175,386
3/16/201627.0527.5827.0527.55114,368
3/15/201627.0027.0126.7927.0163,689
3/14/201627.3927.6027.2127.45185,330
3/11/201627.1227.4927.1227.47129,490
3/10/201626.5526.7226.3426.68133,132
3/9/201626.2326.5026.1626.41191,045
3/8/201626.3126.3125.9226.06411,104
3/7/201626.5626.7726.4426.70132,330
3/4/201626.0926.4726.0926.45126,993
3/3/201625.1825.5125.1625.51131,857
3/2/201624.5124.9224.4824.87128,550
3/1/201624.0324.7824.0324.78135,507
2/29/201623.9823.9823.7523.76157,908
2/26/201624.2324.2423.9023.98179,320
2/25/201623.9824.0223.7524.00135,811
2/24/201624.0724.3323.8824.15153,175
2/23/201624.7024.7024.0624.06138,542
2/22/201624.6024.7624.5424.76134,372
2/19/201624.3424.4224.1924.3496,587
2/18/201624.9824.9824.4924.58134,590
2/17/201625.0825.7925.0825.68226,245
2/16/201624.2024.5024.1224.47153,880
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center