$29.91 -0.50 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 31, 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
8/31/201530.1230.1229.7829.91131,750
8/28/201530.2930.5630.1430.41160,634
8/27/201529.5029.8829.4129.87159,829
8/26/201529.2629.2828.7529.15158,718
8/25/201529.7029.7928.8728.88163,788
8/24/201528.2229.1928.2128.53228,667
8/21/201530.2130.2929.9830.15171,581
8/20/201530.4730.4730.1830.19149,318
8/19/201531.2831.2830.9231.07125,195
8/18/201531.0631.2031.0131.0985,996
8/17/201530.5530.7230.5130.5463,672
8/14/201530.6330.8930.5730.62164,831
8/13/201530.9231.0030.5630.58168,348
8/12/201531.7431.7531.4531.52231,412
8/11/201532.0932.0931.6031.7959,392
8/10/201532.4432.7632.4332.7186,215
8/7/201531.7331.8331.6131.7474,262
8/6/201531.6731.9231.5231.5846,963
8/5/201531.8832.0131.4431.4885,228
8/4/201532.2032.4932.2032.32137,523
8/3/201531.7131.8831.5731.80142,817
7/31/201531.6331.6731.3831.49134,122
7/30/201531.2331.2731.0931.1980,535
7/29/201530.8730.9730.8230.83116,010
7/28/201530.7030.8630.6230.8397,108
7/27/201530.2330.3930.1730.28125,048
7/24/201529.5029.5729.0229.27160,004
7/23/201530.4930.6029.7729.7892,346
7/22/201530.2530.3030.0230.3057,078
7/21/201530.3930.3930.1530.2248,359
7/20/201530.1030.1829.9630.0556,239
7/17/201530.3830.3930.1830.3342,635
7/16/201531.2431.2430.8431.0473,606
7/15/201530.7031.3830.6430.73159,608
7/14/201532.0332.2431.9332.06119,428
7/13/201532.1532.1531.8631.8848,153
7/10/201531.7131.7331.4731.6372,186
7/9/201531.4131.5231.0631.1257,724
7/8/201531.3831.4030.8330.8451,463
7/7/201531.6531.9131.2931.90136,500
7/6/201531.5431.6931.4231.5063,155
7/2/201532.4932.5232.1932.29140,445
7/1/201533.0433.0432.7632.8195,039
6/30/201533.0533.1232.7832.8776,731
6/29/201532.9033.0532.6732.6969,537
6/26/201533.5833.6033.4633.5539,679
6/25/201533.5933.7833.3233.3578,375
6/24/201534.0534.0933.8533.85141,619
6/23/201533.9134.0633.8133.9989,487
6/22/201533.3933.4733.2333.39127,090
6/19/201532.5132.9232.5132.64305,764
6/18/201534.2934.2933.6433.8151,759
6/17/201533.3733.5933.1333.5084,227
6/16/201533.4233.7333.4233.66110,580
6/15/201534.5234.5233.9634.0175,839
6/12/201535.0535.1034.9235.0160,426
6/11/201535.9335.9335.7035.8386,257
6/10/201535.8236.0635.7936.00119,094
6/9/201534.7134.8034.6234.7344,159
6/8/201534.8534.8634.6534.7582,579
6/5/201534.3634.6534.2034.4184,172
6/4/201534.8635.0034.7034.8267,893
6/3/201535.8836.0535.7935.7966,067
6/2/201535.7736.0735.7436.0181,647
6/1/201535.5035.5335.1035.1478,806
5/29/201535.9936.0535.8335.8571,609
5/28/201535.5635.6235.3535.5752,199
5/27/201535.2835.4135.2335.35110,510
5/26/201536.3836.3935.8035.8890,533
5/22/201537.4637.4637.0737.14107,120
5/21/201536.3736.5136.2636.31158,755
5/20/201537.5737.6737.4837.5766,109
5/19/201537.5937.7137.4037.67134,959
5/18/201537.3637.3737.0737.0789,919
5/15/201538.0138.0137.6437.92122,931
5/14/201537.9438.3737.9438.26214,564
5/13/201538.2838.2837.9038.06108,375
5/12/201537.6237.9237.4637.84117,899
5/11/201537.5637.6537.3037.4197,211
5/8/201537.7938.2237.7938.15121,417
5/7/201538.1538.1537.8938.0181,518
5/6/201538.8638.8638.4538.5656,824
5/5/201538.7838.9038.5738.68112,061
5/4/201538.6238.9138.5038.91101,488
5/1/201538.2738.3337.9138.3291,560
4/30/201538.1338.2637.9638.13118,309
4/29/201537.9038.5837.9038.4193,121
4/28/201538.2938.3937.4637.71135,219
4/27/201538.0538.2537.6837.94109,224
4/24/201538.8638.8638.4638.5778,534
4/23/201537.9038.4237.8338.20111,393
4/22/201537.3137.5437.0537.42109,923
4/21/201537.5137.7337.5137.6963,876
4/20/201537.9338.0137.5437.72147,557
4/17/201537.2837.8137.1537.66133,583
4/16/201537.1137.8037.0337.78203,716
4/15/201536.6437.0936.6137.08108,779
4/14/201537.0537.1936.4737.07127,951
4/13/201534.9234.9234.5134.53109,630
4/10/201534.4134.6434.3234.6180,356
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!