Quantcast

KB Financial Group Inc Historical Stock Prices

KB 
$40.51
*  
1.47
3.5%
Get KB Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading KB now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.72 40.77 40.29 40.51 186,675
01/18/2019 41.86 42.11 41.63 41.98 117,003
01/17/2019 42.14 42.682 42.08 42.51 84,114
01/16/2019 41.96 42.56 41.96 42.35 192,085
01/15/2019 41.08 41.93 41.08 41.5 200,026
01/14/2019 39.89 40.21 39.46 40.14 267,092
01/11/2019 40.61 41.19 40.24 41.08 227,552
01/10/2019 40.96 40.99 40.61 40.88 189,085
01/09/2019 41.6 42.09 41.6 41.88 108,787
01/08/2019 40.75 41.08 40.56 40.92 297,354
01/07/2019 41.18 41.41 40.58 41.13 231,951
01/04/2019 40.9 41.75 40.69 41.75 178,943
01/03/2019 41.52 41.66 41.12 41.28 195,782
01/02/2019 40.85 41.92 40.85 41.9 241,955
12/31/2018 41.66 42.08 41.66 41.98 148,481
12/28/2018 41.8 42.48 41.74 42.05 148,892
12/27/2018 42.08 42.08 40.815 41.9 295,995
12/26/2018 41.91 43.01 41.91 42.98 135,685
12/24/2018 42.5 42.94 42.25 42.53 91,006
12/21/2018 43.18 43.39 42.53 42.65 152,103
12/20/2018 43.21 43.45 42.86 43.24 288,809
12/19/2018 42.94 43.21 41.8 41.97 211,169
12/18/2018 42.93 43.48 42.93 43.17 373,770
12/17/2018 42.25 42.81 42.24 42.26 176,627
12/14/2018 41.95 42.69 41.82 42.2 113,176
12/13/2018 41.47 42.15 41.47 42.06 580,256
12/12/2018 41.05 41.43 40.7 40.87 368,096
12/11/2018 40.23 40.565 39.67 39.87 325,441
12/10/2018 40.09 40.49 39.22 39.66 278,068
12/07/2018 42.42 42.46 40.66 40.84 205,426
12/06/2018 42.34 42.58 41.535 42.56 217,986
12/04/2018 43.2 43.535 42.7005 42.79 328,291
12/03/2018 42.79 42.79 42.17 42.34 157,393
11/30/2018 42.31 42.41 41.85 42.11 161,021
11/29/2018 43.28 43.47 42.985 43.04 146,623
11/28/2018 43.01 43.695 42.45 43.55 112,682
11/27/2018 42.91 43.27 42.85 43.01 181,868
11/26/2018 42.41 42.94 42.22 42.77 178,906
11/23/2018 41.31 41.66 41.29 41.47 40,600
11/21/2018 41.67 42 41.6 41.67 209,658
11/20/2018 41.43 41.49 41.04 41.29 246,879
11/19/2018 42.12 42.12 41.45 41.61 118,938
11/16/2018 41.75 42.6 41.53 42.34 88,848
11/15/2018 41.48 42.18 41.34 41.99 155,218
11/14/2018 41.95 41.95 41.22 41.44 136,991
11/13/2018 41.45 41.94 41.3 41.36 130,543
11/12/2018 41.94 42.106 41.05 41.2 243,029
11/09/2018 42.65 42.72 41.9795 42.24 125,828
11/08/2018 43.26 43.64 43.11 43.33 186,636
11/07/2018 43.31 43.54 43 43.53 99,327
11/06/2018 43.03 43.24 42.88 43.22 119,142
11/05/2018 43.27 43.52 42.89 43.35 118,424
11/02/2018 43.99 44.13 43.39 43.6 90,219
11/01/2018 42.44 43.21 42.44 43.07 197,543
10/31/2018 41.55 41.76 41.12 41.55 228,935
10/30/2018 42.9 42.96 41.97 42.34 340,957
10/29/2018 45.15 45.62 44.19 44.48 189,806
10/26/2018 44.31 45.03 44.08 44.59 122,443
10/25/2018 44.65 45.57 44.4 45.12 163,935
10/24/2018 46.05 46.17 44.85 44.85 114,035
10/23/2018 45.04 45.81 44.63 45.42 143,080
10/22/2018 46.44 46.44 45.88 45.92 160,053
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio