KB FINANCIAL GROUP SPONSORED ADR Historical Stock Price

Below is the stock price history for Kb Financial Group Sponsored Adr KB. Data is recorded each day for the historical open, high, low, close and volume. The Kb Financial Group Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kb Financial Group Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 45.36 45.53 44.94 44.95 11,351
2018-10-17 46.48 46.86 46.33 46.75 4,925
2018-10-16 46.63 46.80 46.50 46.79 4,981
2018-10-15 46.64 46.90 46.58 46.58 5,376
2018-10-12 46.24 46.50 45.90 46.49 9,860
2018-10-11 46.86 46.91 46.27 46.50 9,226
2018-10-10 48.15 48.23 47.59 47.59 10,533
2018-10-09 48.66 48.80 48.38 48.75 16,601
2018-10-08 49.00 49.08 48.76 48.98 5,356
2018-10-05 49.13 49.15 48.69 48.93 14,150
2018-10-04 48.93 48.99 48.08 48.34 31,723
2018-10-03 48.38 48.42 47.89 48.02 3,783
2018-10-02 48.51 48.69 48.33 48.35 4,676
2018-10-01 49.59 49.61 49.38 49.46 5,871
2018-09-28 48.30 48.40 48.22 48.30 4,133
2018-09-27 48.08 48.14 47.72 47.78 5,480
2018-09-26 47.87 47.87 47.28 47.28 2,601
2018-09-25 47.17 47.25 47.09 47.22 1,076
2018-09-24 46.85 47.05 46.81 46.88 1,086
2018-09-21 47.40 47.54 47.38 47.38 4,096
2018-09-20 46.48 46.53 46.16 46.53 3,491
2018-09-19 45.38 45.75 45.38 45.52 8,188
2018-09-18 44.68 45.25 44.65 45.19 6,271
2018-09-17 45.19 45.19 44.87 45.06 15,644
2018-09-14 46.05 46.08 45.80 45.96 1,961
2018-09-13 46.61 46.70 46.29 46.45 2,856
2018-09-12 45.66 45.78 45.36 45.64 12,381
2018-09-11 45.17 45.64 45.07 45.64 2,564
2018-09-10 45.35 45.37 45.25 45.30 2,087
2018-09-07 44.84 44.97 44.76 44.91 4,250

» More Kb Financial Group Sponsored Adr Stock Price History

To see other companies like Kb Financial Group Sponsored Adr (KB), view our stock market today for news, and other data.