KB Financial Group Inc 105560
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 151,900.00 | 159,900.00 | 151,900.00 | 159,000.00 | 651,807 | |
| 154,800.00 | 154,800.00 | 149,700.00 | 151,800.00 | 1,186,948 | |
| 1,167.00 Dividend | |||||
| 153,800.00 | 155,600.00 | 151,300.00 | 153,300.00 | 914,280 | |
| 158,300.00 | 158,300.00 | 152,100.00 | 152,700.00 | 685,641 | |
| 149,500.00 | 153,000.00 | 147,600.00 | 150,900.00 | 1,055,411 | |
| 152,300.00 | 153,500.00 | 145,100.00 | 151,000.00 | 1,614,963 | |
| 156,700.00 | 160,500.00 | 155,500.00 | 157,000.00 | 994,572 | |
| 152,500.00 | 154,400.00 | 149,700.00 | 151,500.00 | 904,694 | |
| 153,300.00 | 153,300.00 | 150,300.00 | 151,400.00 | 825,856 | |
| 153,100.00 | 154,500.00 | 150,900.00 | 153,400.00 | 776,722 | |
| 154,000.00 | 156,700.00 | 151,100.00 | 155,500.00 | 1,090,632 | |
| 151,400.00 | 156,900.00 | 151,400.00 | 156,800.00 | 891,093 | |
| 149,000.00 | 155,600.00 | 148,700.00 | 154,000.00 | 985,276 | |
| 151,000.00 | 151,500.00 | 145,300.00 | 147,600.00 | 1,078,365 | |
| 152,100.00 | 154,600.00 | 146,000.00 | 147,200.00 | 872,563 | |
| 156,600.00 | 156,700.00 | 149,900.00 | 153,000.00 | 916,950 | |
| 159,500.00 | 161,100.00 | 157,200.00 | 158,200.00 | 575,377 | |
| 164,500.00 | 164,500.00 | 159,000.00 | 160,600.00 | 776,421 | |
| 160,800.00 | 163,300.00 | 159,700.00 | 160,900.00 | 914,539 | |
| 158,900.00 | 163,200.00 | 156,700.00 | 162,700.00 | 678,165 | |
| 159,800.00 | 164,900.00 | 159,000.00 | 160,000.00 | 879,796 | |
| 157,700.00 | 159,000.00 | 154,500.00 | 156,700.00 | 1,296,676 |
United States