KB Financial Group Inc (KB) Historical Stock Data
46.83 ↓0.16 (-0.34%)
As of January 30, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, KB is up 0.14% a day on average. There have been 18 days where KB Financial Group Inc closed green and 12 days where KB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 47.23 | 46.99 | ↓$0.24 (-0.51%) | 46.87 | 47.25 | 148.06K |
| 2023-01-26 | 47.89 | 48.28 | ↑$0.39 (0.81%) | 47.82 | 48.28 | 98.93K |
| 2023-01-25 | 47.23 | 47.62 | ↑$0.39 (0.83%) | 47.13 | 47.62 | 139.38K |
| 2023-01-24 | 46.68 | 47.02 | ↑$0.34 (0.73%) | 46.66 | 47.28 | 104.69K |
| 2023-01-23 | 46.73 | 47.27 | ↑$0.54 (1.16%) | 46.68 | 47.33 | 108.90K |
| 2023-01-20 | 46.00 | 46.52 | ↑$0.52 (1.13%) | 45.91 | 46.67 | 191.56K |
| 2023-01-19 | 45.84 | 46.06 | ↑$0.22 (0.48%) | 45.66 | 46.19 | 212.31K |
| 2023-01-18 | 47.40 | 46.28 | ↓$1.12 (-2.36%) | 46.26 | 47.41 | 252.56K |
| 2023-01-17 | 47.43 | 47.32 | ↓$0.11 (-0.23%) | 46.92 | 47.60 | 376.23K |
| 2023-01-13 | 45.67 | 46.29 | ↑$0.62 (1.36%) | 45.67 | 46.37 | 187.63K |
| 2023-01-12 | 45.42 | 45.56 | ↑$0.14 (0.31%) | 45.01 | 45.88 | 198.11K |
| 2023-01-11 | 44.94 | 45.14 | ↑$0.20 (0.45%) | 44.90 | 45.24 | 303.45K |
| 2023-01-10 | 46.05 | 46.27 | ↑$0.22 (0.48%) | 46.01 | 46.36 | 211.33K |
| 2023-01-09 | 45.90 | 45.75 | ↓$0.15 (-0.33%) | 45.71 | 46.24 | 314.26K |
| 2023-01-06 | 44.86 | 45.14 | ↑$0.28 (0.62%) | 44.48 | 45.24 | 315.61K |
| 2023-01-05 | 41.55 | 41.82 | ↑$0.27 (0.65%) | 41.18 | 41.96 | 333.86K |
| 2023-01-04 | 39.94 | 40.35 | ↑$0.41 (1.03%) | 39.89 | 40.45 | 203.64K |
| 2023-01-03 | 39.08 | 38.82 | ↓$0.26 (-0.67%) | 38.59 | 39.15 | 240.78K |
| 2022-12-30 | 38.78 | 38.66 | ↓$0.12 (-0.31%) | 38.57 | 39.05 | 118.26K |
| 2022-12-29 | 39.00 | 38.97 | ↓$0.03 (-0.08%) | 38.64 | 39.02 | 120.13K |
| 2022-12-28 | 39.74 | 39.59 | ↓$0.15 (-0.38%) | 39.48 | 40.01 | 154.70K |
| 2022-12-27 | 40.38 | 40.29 | ↓$0.09 (-0.22%) | 40.12 | 40.53 | 132.78K |
| 2022-12-23 | 40.00 | 40.38 | ↑$0.38 (0.95%) | 39.84 | 40.38 | 115.88K |
| 2022-12-22 | 40.45 | 40.67 | ↑$0.22 (0.54%) | 40.25 | 40.71 | 239.22K |
| 2022-12-21 | 40.29 | 40.51 | ↑$0.22 (0.55%) | 39.93 | 40.52 | 271.97K |
| 2022-12-20 | 40.79 | 40.85 | ↑$0.06 (0.15%) | 40.74 | 41.11 | 230.73K |
| 2022-12-19 | 39.94 | 39.61 | ↓$0.33 (-0.83%) | 39.41 | 40.02 | 209.65K |
| 2022-12-16 | 39.25 | 39.12 | ↓$0.13 (-0.33%) | 38.98 | 39.56 | 269.96K |
| 2022-12-15 | 39.45 | 38.69 | ↓$0.76 (-1.93%) | 38.66 | 39.45 | 164.09K |
| 2022-12-14 | 40.42 | 40.48 | ↑$0.06 (0.15%) | 40.16 | 40.93 | 301.09K |
Create an account or log in to view more rows.
$KB due for a spike!
$KB holdddd it tight yall
$KB low volume today isn’t necessarily a bad thing
$KB keep it going
$KB BUY BUY BUY
$KB How can this stock move so little? Damn
$KB Holding Strong since January ??????????
$KB cover that shit
$KB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$KB Bears go home!