$33.64 -0.56 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201633.9034.1333.4733.64212,090
8/25/201633.9534.2733.9534.2070,948
8/24/201632.9933.1132.8233.10251,637
8/23/201633.5833.6933.3333.34288,971
8/22/201633.1933.2132.9033.21324,690
8/19/201633.2533.6633.2533.6560,569
8/18/201633.5833.8933.5533.8871,272
8/17/201633.5733.9333.4733.91127,010
8/16/201634.2634.5034.1534.36112,891
8/15/201634.2034.7334.2034.6183,631
8/12/201634.1834.3134.0234.17119,541
8/11/201634.2234.5734.0734.56124,200
8/10/201634.3034.3334.0934.27134,824
8/9/201634.0934.2433.9234.16161,084
8/8/201633.6633.6633.2833.3299,375
8/5/201632.4632.6932.3532.6859,242
8/4/201631.8431.9831.6731.9449,043
8/3/201631.4231.7031.3231.7070,297
8/2/201631.5931.9831.3731.4981,795
8/1/201631.7532.0031.7131.7656,558
7/29/201631.5131.8131.5131.7666,836
7/28/201631.4631.7331.4331.6791,949
7/27/201631.8231.9831.6131.89130,585
7/26/201631.6631.8731.5931.7399,948
7/25/201632.0032.1031.5731.64140,860
7/22/201630.0031.0530.0031.00115,526
7/21/201629.9030.4729.7830.24176,132
7/20/201629.8029.8229.6629.6880,086
7/19/201630.0230.0329.8229.8579,273
7/18/201629.6029.8729.6029.8287,831
7/15/201630.0930.0929.6829.70127,983
7/14/201629.3129.5129.2929.2947,516
7/13/201629.2729.2728.8729.0161,400
7/12/201628.8729.0328.7428.90103,828
7/11/201628.0728.1328.0128.1085,424
7/8/201627.5827.9027.4827.81116,407
7/7/201627.7727.8727.5027.57203,634
7/6/201627.0927.5827.0927.5462,576
7/5/201627.9828.0327.6827.7151,994
7/1/201628.5528.6528.3828.5181,089
6/30/201628.3628.4628.1428.4670,517
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center