KB Financial Group Inc (KB) Historical Stock Data
59.08 ↓0.14 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KB is down -0.29% a day on average. There have been 8 days where KB Financial Group Inc closed green and 22 days where KB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 59.17 | 59.08 | ↓$0.09 (-0.15%) | 58.89 | 59.55 | 240.62K |
| 2024-12-19 | 59.63 | 59.22 | ↓$0.41 (-0.69%) | 58.68 | 60.18 | 281.55K |
| 2024-12-18 | 60.25 | 58.37 | ↓$1.88 (-3.12%) | 58.37 | 60.30 | 336.11K |
| 2024-12-17 | 58.74 | 58.32 | ↓$0.42 (-0.72%) | 58.32 | 58.88 | 158.82K |
| 2024-12-16 | 59.40 | 59.22 | ↓$0.18 (-0.30%) | 59.00 | 59.65 | 148.77K |
| 2024-12-13 | 59.93 | 59.40 | ↓$0.53 (-0.88%) | 59.27 | 60.00 | 165.38K |
| 2024-12-12 | 60.86 | 60.83 | ↓$0.03 (-0.05%) | 59.60 | 60.98 | 264.68K |
| 2024-12-11 | 59.85 | 60.23 | ↑$0.38 (0.63%) | 59.59 | 60.41 | 373.71K |
| 2024-12-10 | 58.92 | 58.76 | ↓$0.16 (-0.27%) | 58.73 | 59.95 | 253.57K |
| 2024-12-09 | 58.43 | 58.48 | ↑$0.05 (0.09%) | 58.02 | 58.93 | 353.48K |
| 2024-12-06 | 60.67 | 60.19 | ↓$0.48 (-0.79%) | 59.85 | 60.67 | 335.31K |
| 2024-12-05 | 61.28 | 60.28 | ↓$1.00 (-1.63%) | 60.04 | 61.32 | 801.25K |
| 2024-12-04 | 66.85 | 67.28 | ↑$0.43 (0.64%) | 66.61 | 67.39 | 289.20K |
| 2024-12-03 | 66.50 | 67.66 | ↑$1.16 (1.74%) | 64.39 | 68.99 | 1.07M |
| 2024-12-02 | 68.91 | 68.76 | ↓$0.15 (-0.22%) | 68.29 | 69.00 | 84.39K |
| 2024-11-29 | 69.11 | 68.93 | ↓$0.18 (-0.26%) | 68.73 | 69.13 | 70.41K |
| 2024-11-27 | 70.36 | 70.79 | ↑$0.43 (0.61%) | 70.36 | 71.05 | 90.87K |
| 2024-11-26 | 69.20 | 69.18 | ↓$0.02 (-0.03%) | 68.47 | 69.26 | 99.49K |
| 2024-11-25 | 70.24 | 69.76 | ↓$0.48 (-0.68%) | 69.50 | 70.37 | 132.31K |
| 2024-11-22 | 69.83 | 69.93 | ↑$0.10 (0.14%) | 69.38 | 69.93 | 121.77K |
| 2024-11-21 | 69.96 | 69.13 | ↓$0.83 (-1.19%) | 68.99 | 69.96 | 119.75K |
| 2024-11-20 | 68.20 | 67.92 | ↓$0.28 (-0.41%) | 67.49 | 68.21 | 126.16K |
| 2024-11-19 | 64.85 | 65.85 | ↑$1.00 (1.54%) | 64.85 | 65.90 | 95.61K |
| 2024-11-18 | 65.35 | 65.26 | ↓$0.09 (-0.14%) | 65.05 | 65.55 | 64.97K |
| 2024-11-15 | 64.27 | 64.14 | ↓$0.13 (-0.20%) | 63.85 | 64.40 | 98.62K |
| 2024-11-14 | 64.14 | 64.43 | ↑$0.29 (0.45%) | 64.14 | 64.90 | 140.54K |
| 2024-11-13 | 64.58 | 64.47 | ↓$0.11 (-0.17%) | 64.10 | 64.86 | 101.10K |
| 2024-11-12 | 65.95 | 65.05 | ↓$0.90 (-1.36%) | 64.84 | 65.95 | 92.63K |
| 2024-11-11 | 66.37 | 66.19 | ↓$0.18 (-0.27%) | 65.78 | 66.37 | 73.90K |
| 2024-11-08 | 66.70 | 66.05 | ↓$0.65 (-0.97%) | 65.74 | 66.72 | 105.18K |
Create an account or log in to view more rows.
$KB looking ready to breakout soon.
$KB never selling
$KB gonna take my L with this one
$KB 5 minute looks sexy
$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!