$35.75 +0.27 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 17, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center