KB Financial Group Inc (KB) Historical Stock Data
50.64 ↑0.73 (1.46%)
As of April 23, 2024, 3:21pm EST.
Historical Data
In the past 30 trading days, KB is down -0.31% a day on average. There have been 13 days where KB Financial Group Inc closed green and 17 days where KB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 49.73 | 49.91 | ↑$0.18 (0.36%) | 49.55 | 50.28 | 245.10K |
| 2024-04-19 | 45.97 | 46.24 | ↑$0.27 (0.59%) | 45.89 | 46.61 | 122.52K |
| 2024-04-18 | 46.48 | 45.88 | ↓$0.60 (-1.29%) | 45.72 | 46.48 | 198.28K |
| 2024-04-17 | 46.02 | 45.69 | ↓$0.33 (-0.72%) | 45.59 | 46.11 | 201.26K |
| 2024-04-16 | 46.53 | 46.16 | ↓$0.37 (-0.80%) | 45.84 | 46.53 | 137.11K |
| 2024-04-15 | 47.90 | 47.13 | ↓$0.77 (-1.61%) | 47.11 | 47.99 | 97.07K |
| 2024-04-12 | 48.00 | 47.17 | ↓$0.83 (-1.73%) | 47.06 | 48.15 | 168.28K |
| 2024-04-11 | 49.61 | 49.65 | ↑$0.04 (0.08%) | 49.35 | 49.97 | 131.18K |
| 2024-04-10 | 49.50 | 49.01 | ↓$0.49 (-0.99%) | 48.64 | 49.99 | 331.91K |
| 2024-04-09 | 51.39 | 51.13 | ↓$0.26 (-0.51%) | 50.60 | 51.39 | 178.58K |
| 2024-04-08 | 51.30 | 51.47 | ↑$0.17 (0.33%) | 51.30 | 51.78 | 129.81K |
| 2024-04-05 | 50.97 | 51.16 | ↑$0.19 (0.37%) | 50.73 | 51.26 | 139.74K |
| 2024-04-04 | 51.51 | 50.95 | ↓$0.56 (-1.09%) | 50.95 | 52.22 | 212.10K |
| 2024-04-03 | 49.99 | 50.55 | ↑$0.56 (1.12%) | 49.81 | 50.72 | 193.39K |
| 2024-04-02 | 50.57 | 50.58 | ↑$0.01 (0.02%) | 50.43 | 50.74 | 195.74K |
| 2024-04-01 | 51.34 | 50.72 | ↓$0.62 (-1.21%) | 50.55 | 51.48 | 187.37K |
| 2024-03-28 | 52.00 | 52.07 | ↑$0.07 (0.13%) | 51.80 | 52.22 | 148.80K |
| 2024-03-27 | 51.50 | 51.46 | ↓$0.04 (-0.08%) | 51.15 | 51.60 | 269.78K |
| 2024-03-26 | 53.66 | 53.80 | ↑$0.14 (0.26%) | 53.40 | 54.04 | 148.11K |
| 2024-03-25 | 54.00 | 54.42 | ↑$0.42 (0.78%) | 53.82 | 54.66 | 152.23K |
| 2024-03-22 | 55.89 | 55.54 | ↓$0.35 (-0.63%) | 55.42 | 55.89 | 102.62K |
| 2024-03-21 | 56.98 | 56.95 | ↓$0.03 (-0.05%) | 56.88 | 57.47 | 146.20K |
| 2024-03-20 | 54.59 | 55.84 | ↑$1.25 (2.29%) | 54.55 | 55.85 | 107.25K |
| 2024-03-19 | 54.21 | 54.35 | ↑$0.14 (0.26%) | 54.01 | 54.53 | 126.84K |
| 2024-03-18 | 56.03 | 55.43 | ↓$0.60 (-1.07%) | 55.21 | 56.03 | 385.34K |
| 2024-03-15 | 56.98 | 56.88 | ↓$0.10 (-0.18%) | 56.52 | 57.18 | 181.36K |
| 2024-03-14 | 58.15 | 57.62 | ↓$0.53 (-0.91%) | 57.00 | 58.52 | 220.82K |
| 2024-03-13 | 57.84 | 58.09 | ↑$0.25 (0.43%) | 57.44 | 58.16 | 492.35K |
| 2024-03-12 | 55.20 | 54.30 | ↓$0.90 (-1.63%) | 54.05 | 55.39 | 294.42K |
| 2024-03-11 | 53.45 | 52.53 | ↓$0.92 (-1.72%) | 52.32 | 53.45 | 207.27K |
Create an account or log in to view more rows.
$KB Don't like that...
$KB fake wall lets break it
$KB The squeeze is coming
$KB let’s gooooo
$KB Here we go!!!
$KB we always finish green after a red week. Less go!
$KB we need to get moving
$KB Yolo
$KB BUY BUY BUY
$KB bear trap