$31.19 +0.36 (%) KBFinancialGrp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 30, 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
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
4/9/201533.8933.9533.4933.6991,967
4/8/201534.8034.8434.5234.5561,132
4/7/201534.7434.8834.6834.7256,332
4/6/201535.4435.6635.3535.4842,348
4/2/201535.3135.4735.2835.34102,680
4/1/201535.0635.2834.9835.2736,325
3/31/201535.3235.3435.1435.1458,107
3/30/201535.0435.2635.0035.24177,418
3/27/201534.6134.7434.4834.6966,987
3/26/201535.1435.2234.9034.9693,085
3/25/201534.6134.7834.2634.3081,812
3/24/201535.1535.3935.1535.2246,692
3/23/201535.9236.0935.8035.9058,389
3/20/201535.5436.1435.5435.9778,565
3/19/201535.4535.4534.8435.0783,833
3/18/201534.3135.2234.3135.1582,371
3/17/201534.5134.5534.2134.4676,219
3/16/201533.9034.0033.8033.8570,326
3/13/201533.6834.1133.6133.75106,313
3/12/201534.1934.2534.0334.1765,595
3/11/201532.5232.5732.4032.4971,762
3/10/201532.7432.8832.5532.57128,202
3/9/201533.2033.2033.0633.0685,523
  • Showing 1-100 of 1,258 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!