KB Financial Group Inc Historical Data - KB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
KB Financial Group Inc (KB)
KB Financial Group Inc (KB) Historical

KB Financial Group Inc (KB)

55.07

0.41

( 0.75% )

Updated: 14:48:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	54.66	4.51	8.99	54.42	55.41	54.32	213608
1714084800	50.15	0.48	0.97	49.8	50.43	49.46	96866
1713998400	49.67	-1.16	-2.28	50.4	50.54	49.245	150774
1713912000	50.83	0.92	1.84	50.82	50.93	50.27	153765
1713825600	49.91	3.67	7.94	49.47	50.28	49.47	245102
1713566400	46.24	0.36	0.78	45.97	46.605	45.89	122518
1713480000	45.88	0.19	0.42	46.48	46.48	45.72	198276
1713393600	45.69	-0.47	-1.02	46.02	46.11	45.59	201263
1713307200	46.16	-0.97	-2.06	46.53	46.53	45.84	137107
1713220800	47.13	-0.04	-0.08	47.9	47.99	47.11	97074
1712961600	47.17	-2.48	-4.99	48	48.21	47.06	168276
1712875200	49.65	0.64	1.31	49.61	49.97	49.35	131184
1712788800	49.01	-2.12	-4.15	49.5	49.99	48.64	331912
1712702400	51.13	-0.34	-0.66	51.39	51.39	50.6	178580
1712616000	51.47	0.31	0.61	51.3	51.78	51.3	129810
1712356800	51.16	0.21	0.41	50.97	51.2599	50.725	139742
1712270400	50.95	0.4	0.79	51.51	52.22	50.95	212097
1712184000	50.55	-0.03	-0.06	49.99	50.72	49.81	193392
1712097600	50.58	-0.14	-0.28	50.57	50.74	50.43	195743
1712011200	50.72	-1.35	-2.59	51.34	51.48	50.55	187368
1711665600	52.07	0.61	1.19	52	52.22	51.795	148801
1711579200	51.46	-2.34	-4.35	51.5	51.6	51.15	269782
1711492800	53.8	-0.62	-1.14	53.66	54.04	53.4	148112
1711406400	54.42	-1.12	-2.02	54	54.66	53.82	152226
1711147200	55.54	-1.41	-2.48	55.89	55.89	55.42	102620
1711060800	56.95	1.11	1.99	56.98	57.47	56.88	146195
1710974400	55.84	1.49	2.74	54.59	55.85	54.55	107254
1710888000	54.35	-1.08	-1.95	54.21	54.53	54.01	126840
1710801600	55.43	-1.45	-2.55	56.03	56.03	55.21	385343
1710542400	56.88	-0.74	-1.28	56.98	57.175	56.52	181362
1710456000	57.62	-0.47	-0.81	58.52	58.52	57	220821
1710369600	58.09	3.79	6.98	57.84	58.16	57.44	492346
1710283200	54.3	1.77	3.37	55.2	55.39	54.05	294423
1710196800	52.53	-0.55	-1.04	53.45	53.45	52.315	207267
1709941200	53.08	-0.42	-0.79	53.72	53.7691	53.05	184457
1709854800	53.5	1.82	3.52	53.06	53.52	53.06	262682
1709768400	51.68	-0.08	-0.15	52.24	52.35	51.585	228493
1709682000	51.76	0.19	0.37	51.66	52.195	51.66	200854
1709595600	51.57	4.12	8.68	51.2	51.91	51.08	203828
1709336400	47.45	0.1	0.21	47.3	47.62	47.19	160077
1709250000	47.35	0.59	1.26	47.57	47.73	47.09	143541
1709163600	46.76	0.39	0.84	46.44	46.89	46.39	154251
1709077200	46.37	-0.17	-0.37	46.1	46.6	46.05	205757
1708990800	46.54	-2.76	-5.60	47.28	47.32	46.44	268393
1708731600	49.3	0.55	1.13	49.59	49.7	49.19	234991
1708645200	48.75	-0.28	-0.57	49.14	49.15	48.72	231659
1708558800	49.03	-0.7	-1.41	48.9	49.11	48.81	211116
1708472400	49.73	-0.82	-1.62	50.32	50.67	49.71	361518
1708126800	50.55	1.21	2.45	50.02	50.85	50.02	149981
1708040400	49.34	-0.68	-1.36	49.16	49.37	48.52	381418
1707954000	50.02	-0.59	-1.17	49.74	50.02	49.53	274216
1707867600	50.61	-1.09	-2.11	51.22	51.57	50.44	213973
1707781200	51.7	0.38	0.74	51.33	51.88	51.13	195492
1707522000	51.32	0.78	1.54	50.55	51.41	50.35	265222
1707435600	50.54	1.21	2.45	50.55	50.7	50.01	270351
1707349200	49.33	2.05	4.34	48.51	49.4	48.51	251403
1707262800	47.28	-0.02	-0.04	47.59	47.59	47.11	252952
1707176400	47.3	-2.22	-4.48	47	47.35	46.9	295942
1706917200	49.52	3.14	6.77	49.55	50.0194	49.11	667330
1706830800	46.38	4.11	9.72	45.43	46.4	45.32	528071
1706744400	42.27	0.29	0.69	41.95	42.63	41.95	182313
1706658000	41.98	0.81	1.97	41.72	42.07	41.72	127536
1706571600	41.17	0.84	2.08	41.18	41.26	40.86	213916

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions