$34.81 -0.04 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 23, 2015 | 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
1/23/201534.6834.8334.5634.81125,376
1/22/201534.2534.9234.2534.85158,961
1/21/201534.0134.3833.9634.32132,671
1/20/201533.7033.7433.5133.6396,424
1/16/201533.3233.5833.1833.58212,070
1/15/201533.7133.7233.3133.49127,386
1/14/201533.4033.5733.1133.32101,998
1/13/201533.1533.4032.8133.1093,965
1/12/201533.1033.1032.4832.63118,448
1/9/201533.4133.6333.3333.56137,595
1/8/201533.1533.4333.0333.28106,751
1/7/201531.7831.8231.5031.6584,937
1/6/201532.0532.2331.5031.60113,119
1/5/201532.2532.2531.2031.22120,374
1/2/201532.8332.8332.2032.25130,662
12/31/201433.0033.0032.6032.6263,154
12/30/201433.1433.1432.6132.68142,770
12/29/201434.4634.4633.7733.7794,133
12/26/201434.8135.6334.7135.4177,183
12/24/201434.6335.0934.6335.02124,788
12/23/201434.1434.3634.0734.22143,960
12/22/201434.6234.6334.3634.4393,610
12/19/201435.0735.2534.7534.75204,413
12/18/201435.1835.1834.8935.14156,281
12/17/201434.4735.0934.4734.76128,084
12/16/201434.6835.1233.9834.61149,746
12/15/201434.2534.2533.4933.56131,600
12/12/201434.7534.8834.0134.10263,898
12/11/201434.6734.9334.5834.75472,674
12/10/201434.9034.9034.5834.60711,094
12/9/201434.9935.3734.9735.37257,361
12/8/201435.3235.4335.0335.17230,116
12/5/201434.9135.1734.8735.05259,448
12/4/201435.0935.2134.8235.1950,249
12/3/201434.6734.8334.5734.8063,710
12/2/201434.6234.6934.5034.5769,918
12/1/201434.5734.8034.4634.7791,794
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center