NYSE - Delayed Quote • USD
KB Financial Group Inc. (KB)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 45.97 | 46.61 | 45.89 | 46.24 | 46.24 | 122,500 |
Apr 18, 2024 | 46.48 | 46.48 | 45.72 | 45.88 | 45.88 | 198,300 |
Apr 17, 2024 | 46.02 | 46.11 | 45.59 | 45.69 | 45.69 | 201,300 |
Apr 16, 2024 | 46.53 | 46.53 | 45.84 | 46.16 | 46.16 | 137,100 |
Apr 15, 2024 | 47.99 | 47.99 | 47.11 | 47.13 | 47.13 | 97,100 |
Apr 12, 2024 | 48.00 | 48.15 | 47.06 | 47.17 | 47.17 | 168,300 |
Apr 11, 2024 | 49.61 | 49.97 | 49.35 | 49.65 | 49.65 | 131,200 |
Apr 10, 2024 | 49.50 | 49.99 | 48.64 | 49.01 | 49.01 | 332,200 |
Apr 9, 2024 | 51.39 | 51.39 | 50.60 | 51.13 | 51.13 | 178,600 |
Apr 8, 2024 | 51.30 | 51.78 | 51.30 | 51.47 | 51.47 | 129,800 |
Apr 5, 2024 | 50.97 | 51.26 | 50.73 | 51.16 | 51.16 | 139,700 |
Apr 4, 2024 | 51.51 | 52.22 | 50.95 | 50.95 | 50.95 | 212,100 |
Apr 3, 2024 | 49.99 | 50.72 | 49.81 | 50.55 | 50.55 | 193,400 |
Apr 2, 2024 | 50.57 | 50.74 | 50.43 | 50.58 | 50.58 | 195,700 |
Apr 1, 2024 | 51.34 | 51.48 | 50.55 | 50.72 | 50.72 | 187,400 |
Mar 28, 2024 | 52.00 | 52.22 | 51.80 | 52.07 | 52.07 | 148,800 |
Mar 27, 2024 | 51.50 | 51.60 | 51.15 | 51.46 | 51.46 | 269,800 |
Mar 26, 2024 | 53.66 | 54.04 | 53.40 | 53.80 | 53.80 | 148,100 |
Mar 25, 2024 | 54.00 | 54.66 | 53.82 | 54.42 | 54.42 | 152,200 |
Mar 22, 2024 | 55.89 | 55.89 | 55.42 | 55.54 | 55.54 | 102,600 |
Mar 21, 2024 | 56.98 | 57.47 | 56.88 | 56.95 | 56.95 | 146,200 |
Mar 20, 2024 | 54.59 | 55.85 | 54.55 | 55.84 | 55.84 | 107,300 |
Mar 19, 2024 | 54.21 | 54.53 | 54.01 | 54.35 | 54.35 | 126,800 |
Mar 18, 2024 | 56.03 | 56.03 | 55.21 | 55.43 | 55.43 | 385,300 |
Mar 15, 2024 | 56.98 | 57.18 | 56.52 | 56.88 | 56.88 | 181,400 |
Mar 14, 2024 | 58.15 | 58.52 | 57.00 | 57.62 | 57.62 | 220,800 |
Mar 13, 2024 | 57.84 | 58.16 | 57.44 | 58.09 | 58.09 | 492,300 |
Mar 12, 2024 | 55.20 | 55.39 | 54.05 | 54.30 | 54.30 | 294,400 |
Mar 11, 2024 | 53.45 | 53.45 | 52.32 | 52.53 | 52.53 | 207,300 |
Mar 8, 2024 | 53.72 | 53.77 | 53.05 | 53.08 | 53.08 | 184,500 |
Mar 7, 2024 | 53.06 | 53.52 | 53.06 | 53.50 | 53.50 | 262,700 |
Mar 6, 2024 | 52.24 | 52.35 | 51.59 | 51.68 | 51.68 | 229,500 |
Mar 5, 2024 | 51.66 | 52.20 | 51.66 | 51.76 | 51.76 | 200,900 |
Mar 4, 2024 | 51.20 | 51.91 | 51.08 | 51.57 | 51.57 | 205,900 |
Mar 1, 2024 | 47.30 | 47.62 | 47.19 | 47.45 | 47.45 | 160,100 |
Feb 29, 2024 | 47.57 | 47.73 | 47.09 | 47.35 | 47.35 | 143,500 |
Feb 28, 2024 | 46.44 | 46.89 | 46.39 | 46.76 | 46.76 | 154,300 |
Feb 27, 2024 | 46.10 | 46.60 | 46.05 | 46.37 | 46.37 | 205,800 |
Feb 26, 2024 | 47.28 | 47.32 | 46.44 | 46.54 | 46.54 | 268,400 |
Feb 23, 2024 | 49.59 | 49.70 | 49.19 | 49.30 | 49.30 | 235,000 |
Feb 22, 2024 | 49.14 | 49.15 | 48.72 | 48.75 | 48.75 | 231,700 |
Feb 21, 2024 | 48.90 | 49.11 | 48.81 | 49.03 | 49.03 | 212,000 |
Feb 20, 2024 | 50.32 | 50.67 | 49.71 | 49.73 | 49.73 | 362,500 |
Feb 16, 2024 | 50.02 | 50.85 | 50.02 | 50.55 | 50.55 | 150,000 |
Feb 15, 2024 | 49.16 | 49.37 | 48.52 | 49.34 | 49.34 | 381,400 |
Feb 14, 2024 | 49.74 | 50.02 | 49.53 | 50.02 | 50.02 | 274,900 |
Feb 13, 2024 | 51.22 | 51.57 | 50.44 | 50.61 | 50.61 | 214,000 |
Feb 12, 2024 | 51.33 | 51.88 | 51.13 | 51.70 | 51.70 | 195,800 |
Feb 9, 2024 | 50.55 | 51.41 | 50.35 | 51.32 | 51.32 | 265,200 |
Feb 8, 2024 | 50.55 | 50.70 | 50.01 | 50.54 | 50.54 | 272,400 |
Feb 7, 2024 | 48.51 | 49.40 | 48.51 | 49.33 | 49.33 | 251,400 |
Feb 6, 2024 | 47.59 | 47.59 | 47.11 | 47.28 | 47.28 | 253,000 |
Feb 5, 2024 | 47.00 | 47.35 | 46.90 | 47.30 | 47.30 | 295,900 |
Feb 2, 2024 | 49.55 | 50.02 | 49.11 | 49.52 | 49.52 | 667,300 |
Feb 1, 2024 | 45.43 | 46.40 | 45.32 | 46.38 | 46.38 | 528,100 |
Jan 31, 2024 | 41.95 | 42.63 | 41.95 | 42.27 | 42.27 | 187,200 |
Jan 30, 2024 | 41.72 | 42.07 | 41.72 | 41.98 | 41.98 | 127,500 |
Jan 29, 2024 | 41.18 | 41.26 | 40.86 | 41.17 | 41.17 | 216,800 |
Jan 26, 2024 | 40.38 | 40.46 | 40.25 | 40.33 | 40.33 | 195,300 |
Jan 25, 2024 | 39.50 | 39.55 | 39.19 | 39.55 | 39.55 | 139,000 |
Jan 24, 2024 | 39.15 | 39.36 | 38.92 | 39.12 | 39.12 | 181,700 |
Jan 23, 2024 | 38.20 | 38.45 | 38.08 | 38.18 | 38.18 | 175,700 |
Jan 22, 2024 | 37.01 | 37.14 | 36.73 | 36.96 | 36.96 | 245,000 |
Jan 19, 2024 | 36.93 | 37.57 | 36.81 | 37.51 | 37.51 | 184,700 |
Jan 18, 2024 | 37.17 | 37.17 | 36.75 | 36.93 | 36.93 | 145,900 |
Jan 17, 2024 | 36.74 | 36.84 | 36.57 | 36.80 | 36.80 | 167,400 |
Jan 16, 2024 | 38.13 | 38.37 | 37.65 | 37.74 | 37.74 | 116,900 |
Jan 12, 2024 | 38.75 | 39.04 | 38.52 | 38.54 | 38.54 | 101,200 |
Jan 11, 2024 | 38.76 | 38.95 | 38.50 | 38.80 | 38.80 | 156,600 |
Jan 10, 2024 | 38.53 | 38.91 | 38.50 | 38.78 | 38.78 | 236,100 |
Jan 9, 2024 | 39.33 | 39.48 | 38.52 | 38.58 | 38.58 | 347,700 |
Jan 8, 2024 | 39.41 | 39.69 | 39.30 | 39.68 | 39.68 | 151,000 |
Jan 5, 2024 | 39.13 | 39.56 | 39.12 | 39.26 | 39.26 | 184,700 |
Jan 4, 2024 | 39.73 | 39.84 | 39.39 | 39.41 | 39.41 | 169,100 |
Jan 3, 2024 | 40.11 | 40.29 | 39.82 | 40.18 | 40.18 | 111,600 |
Jan 2, 2024 | 40.89 | 40.93 | 40.49 | 40.69 | 40.69 | 117,300 |
Dec 29, 2023 | 41.48 | 41.56 | 41.26 | 41.37 | 41.37 | 85,800 |
Dec 28, 2023 | 41.54 | 41.90 | 41.41 | 41.90 | 41.90 | 164,800 |
Dec 27, 2023 | 40.38 | 40.52 | 40.29 | 40.49 | 40.49 | 64,800 |
Dec 26, 2023 | 40.60 | 40.68 | 40.41 | 40.63 | 40.63 | 58,500 |
Dec 22, 2023 | 40.20 | 40.75 | 40.20 | 40.55 | 40.55 | 125,200 |
Dec 21, 2023 | 40.64 | 40.68 | 40.14 | 40.20 | 40.20 | 172,600 |
Dec 20, 2023 | 40.55 | 40.94 | 40.07 | 40.10 | 40.10 | 197,200 |
Dec 19, 2023 | 39.99 | 40.43 | 39.84 | 40.17 | 40.17 | 222,500 |
Dec 18, 2023 | 40.11 | 40.14 | 39.80 | 39.99 | 39.99 | 137,900 |
Dec 15, 2023 | 40.61 | 40.76 | 40.08 | 40.08 | 40.08 | 230,900 |
Dec 14, 2023 | 40.27 | 40.65 | 40.21 | 40.33 | 40.33 | 112,800 |
Dec 13, 2023 | 39.06 | 40.15 | 38.92 | 40.12 | 40.12 | 133,400 |
Dec 12, 2023 | 39.35 | 39.57 | 39.20 | 39.46 | 39.46 | 190,000 |
Dec 11, 2023 | 39.00 | 39.17 | 38.87 | 38.90 | 38.90 | 199,900 |
Dec 8, 2023 | 39.23 | 39.50 | 39.12 | 39.30 | 39.30 | 159,300 |
Dec 7, 2023 | 38.99 | 39.09 | 38.83 | 39.03 | 39.03 | 76,200 |
Dec 6, 2023 | 39.57 | 39.60 | 39.03 | 39.10 | 39.10 | 108,900 |
Dec 5, 2023 | 39.14 | 39.24 | 39.00 | 39.08 | 39.08 | 135,900 |
Dec 4, 2023 | 39.57 | 39.57 | 39.09 | 39.34 | 39.34 | 209,600 |
Dec 1, 2023 | 39.66 | 40.28 | 39.55 | 40.13 | 40.13 | 195,300 |
Nov 30, 2023 | 40.29 | 40.43 | 40.10 | 40.28 | 40.28 | 163,500 |
Nov 29, 2023 | 40.44 | 40.53 | 40.15 | 40.20 | 40.20 | 159,900 |
Nov 28, 2023 | 40.32 | 40.79 | 40.32 | 40.66 | 40.66 | 166,100 |
Nov 27, 2023 | 40.23 | 40.51 | 40.13 | 40.29 | 40.29 | 176,300 |
Nov 24, 2023 | 41.06 | 41.21 | 40.98 | 41.12 | 41.12 | 92,000 |
Nov 22, 2023 | 41.50 | 41.55 | 41.09 | 41.30 | 41.30 | 175,600 |
Nov 21, 2023 | 41.48 | 41.70 | 41.22 | 41.26 | 41.26 | 155,100 |
Nov 20, 2023 | 41.55 | 41.57 | 41.25 | 41.46 | 41.46 | 1,078,800 |
Nov 17, 2023 | 41.85 | 41.95 | 41.50 | 41.58 | 41.58 | 283,400 |
Nov 16, 2023 | 41.53 | 41.86 | 41.44 | 41.50 | 41.50 | 161,800 |
Nov 15, 2023 | 41.79 | 41.79 | 41.35 | 41.46 | 41.46 | 163,200 |
Nov 14, 2023 | 40.90 | 41.30 | 40.62 | 41.17 | 41.17 | 140,400 |
Nov 13, 2023 | 39.73 | 40.03 | 39.67 | 39.70 | 39.70 | 294,500 |
Nov 10, 2023 | 40.33 | 40.57 | 40.12 | 40.36 | 40.36 | 203,000 |
Nov 9, 2023 | 40.65 | 40.78 | 39.82 | 40.09 | 40.09 | 226,300 |
Nov 8, 2023 | 39.88 | 40.00 | 39.70 | 39.75 | 39.75 | 125,600 |
Nov 7, 2023 | 40.00 | 40.12 | 39.85 | 40.08 | 40.08 | 93,700 |
Nov 6, 2023 | 42.44 | 42.44 | 41.21 | 41.36 | 41.36 | 131,200 |
Nov 3, 2023 | 40.00 | 40.83 | 39.95 | 40.59 | 40.59 | 161,600 |
Nov 2, 2023 | 38.53 | 39.05 | 38.50 | 38.84 | 38.84 | 127,600 |
Nov 1, 2023 | 37.89 | 38.35 | 37.87 | 38.23 | 38.23 | 222,400 |
Oct 31, 2023 | 38.20 | 38.33 | 37.95 | 38.16 | 38.16 | 250,200 |
Oct 30, 2023 | 38.04 | 38.20 | 37.76 | 38.15 | 38.15 | 127,800 |
Oct 27, 2023 | 38.89 | 38.89 | 38.24 | 38.29 | 38.29 | 178,000 |
Oct 26, 2023 | 39.32 | 39.89 | 39.32 | 39.73 | 39.73 | 172,400 |
Oct 25, 2023 | 40.21 | 40.45 | 40.03 | 40.08 | 40.08 | 113,800 |
Oct 24, 2023 | 41.33 | 41.52 | 40.90 | 41.05 | 41.05 | 124,600 |
Oct 23, 2023 | 40.84 | 41.29 | 40.66 | 41.08 | 41.08 | 104,800 |
Oct 20, 2023 | 41.85 | 42.08 | 41.61 | 41.61 | 41.61 | 101,800 |
Oct 19, 2023 | 41.93 | 42.29 | 41.76 | 41.88 | 41.88 | 134,400 |
Oct 18, 2023 | 42.44 | 42.48 | 42.08 | 42.10 | 42.10 | 112,400 |
Oct 17, 2023 | 41.62 | 41.91 | 41.62 | 41.71 | 41.71 | 138,900 |
Oct 16, 2023 | 41.81 | 42.28 | 41.74 | 42.18 | 42.18 | 103,400 |
Oct 13, 2023 | 41.49 | 41.95 | 41.36 | 41.51 | 41.51 | 141,800 |
Oct 12, 2023 | 42.31 | 42.31 | 41.52 | 41.65 | 41.65 | 121,800 |
Oct 11, 2023 | 41.86 | 42.49 | 41.74 | 42.00 | 42.00 | 457,200 |
Oct 10, 2023 | 42.32 | 42.78 | 42.19 | 42.64 | 42.64 | 241,000 |
Oct 9, 2023 | 41.44 | 41.72 | 41.22 | 41.69 | 41.69 | 216,400 |
Oct 6, 2023 | 41.03 | 41.87 | 40.82 | 41.76 | 41.76 | 192,700 |
Oct 5, 2023 | 39.73 | 40.38 | 39.69 | 40.16 | 40.16 | 229,900 |
Oct 4, 2023 | 40.48 | 40.49 | 39.88 | 40.43 | 40.43 | 145,400 |
Oct 3, 2023 | 40.41 | 40.48 | 40.06 | 40.15 | 40.15 | 182,600 |
Oct 2, 2023 | 41.21 | 41.24 | 40.59 | 40.64 | 40.64 | 110,700 |
Sep 29, 2023 | 41.59 | 41.61 | 41.10 | 41.11 | 41.11 | 150,900 |
Sep 28, 2023 | 40.73 | 41.50 | 40.73 | 41.44 | 41.44 | 123,900 |
Sep 27, 2023 | 40.71 | 40.96 | 40.71 | 40.86 | 40.86 | 87,300 |
Sep 26, 2023 | 40.89 | 41.06 | 40.64 | 40.70 | 40.70 | 218,100 |
Sep 25, 2023 | 42.17 | 42.36 | 42.00 | 42.11 | 42.11 | 239,900 |
Sep 22, 2023 | 42.83 | 42.98 | 42.21 | 42.21 | 42.21 | 195,200 |
Sep 21, 2023 | 42.40 | 42.51 | 42.12 | 42.17 | 42.17 | 138,700 |
Sep 20, 2023 | 42.80 | 43.25 | 42.66 | 42.71 | 42.71 | 98,200 |
Sep 19, 2023 | 42.12 | 42.48 | 42.00 | 42.36 | 42.36 | 118,200 |
Sep 18, 2023 | 42.74 | 42.88 | 42.60 | 42.80 | 42.80 | 183,400 |
Sep 15, 2023 | 42.88 | 42.97 | 42.54 | 42.59 | 42.59 | 236,900 |
Sep 14, 2023 | 42.19 | 42.67 | 42.03 | 42.51 | 42.51 | 289,500 |
Sep 13, 2023 | 41.55 | 41.81 | 41.52 | 41.68 | 41.68 | 158,700 |
Sep 12, 2023 | 41.44 | 41.44 | 41.04 | 41.11 | 41.11 | 164,200 |
Sep 11, 2023 | 41.00 | 41.68 | 41.00 | 41.65 | 41.65 | 157,900 |
Sep 8, 2023 | 40.41 | 40.74 | 40.22 | 40.59 | 40.59 | 234,400 |
Sep 7, 2023 | 40.50 | 40.66 | 40.30 | 40.42 | 40.42 | 168,000 |
Sep 6, 2023 | 40.58 | 40.84 | 40.58 | 40.66 | 40.66 | 140,700 |
Sep 5, 2023 | 40.40 | 40.73 | 40.39 | 40.40 | 40.40 | 174,300 |
Sep 1, 2023 | 40.73 | 40.89 | 40.60 | 40.62 | 40.62 | 145,000 |
Aug 31, 2023 | 40.47 | 40.61 | 40.25 | 40.37 | 40.37 | 107,400 |
Aug 30, 2023 | 40.07 | 40.18 | 39.97 | 40.06 | 40.06 | 122,100 |
Aug 29, 2023 | 39.93 | 40.39 | 39.83 | 40.39 | 40.39 | 138,900 |
Aug 28, 2023 | 39.88 | 40.09 | 39.80 | 40.05 | 40.05 | 147,000 |
Aug 25, 2023 | 39.72 | 39.85 | 39.33 | 39.64 | 39.64 | 93,400 |
Aug 24, 2023 | 40.27 | 40.31 | 39.79 | 39.81 | 39.81 | 94,000 |
Aug 23, 2023 | 39.22 | 39.77 | 39.16 | 39.75 | 39.75 | 98,200 |
Aug 22, 2023 | 38.95 | 38.98 | 38.69 | 38.71 | 38.71 | 116,900 |
Aug 21, 2023 | 38.64 | 38.78 | 38.55 | 38.71 | 38.71 | 105,000 |
Aug 18, 2023 | 38.42 | 38.62 | 38.27 | 38.57 | 38.57 | 111,600 |
Aug 17, 2023 | 38.83 | 38.84 | 38.43 | 38.57 | 38.57 | 182,100 |
Aug 16, 2023 | 38.07 | 38.30 | 38.03 | 38.06 | 38.06 | 104,000 |
Aug 15, 2023 | 38.55 | 38.58 | 38.19 | 38.21 | 38.21 | 136,800 |
Aug 14, 2023 | 38.61 | 38.73 | 38.42 | 38.61 | 38.61 | 98,900 |
Aug 11, 2023 | 38.77 | 39.03 | 38.75 | 38.86 | 38.86 | 187,300 |
Aug 10, 2023 | 39.51 | 39.64 | 39.05 | 39.17 | 39.17 | 346,600 |
Aug 9, 2023 | 39.04 | 39.41 | 38.69 | 38.99 | 38.99 | 544,300 |
Aug 8, 2023 | 39.29 | 39.59 | 38.98 | 39.55 | 39.55 | 122,800 |
Aug 7, 2023 | 39.55 | 39.82 | 39.33 | 39.67 | 39.67 | 97,800 |
Aug 4, 2023 | 39.96 | 40.37 | 39.87 | 39.87 | 39.87 | 120,300 |
Aug 3, 2023 | 39.34 | 39.64 | 39.11 | 39.52 | 39.52 | 147,600 |
Aug 2, 2023 | 40.38 | 40.55 | 39.93 | 40.11 | 40.11 | 187,600 |
Aug 1, 2023 | 40.86 | 40.92 | 40.42 | 40.70 | 40.70 | 210,200 |
Jul 31, 2023 | 40.28 | 40.39 | 40.10 | 40.17 | 40.17 | 196,800 |
Jul 28, 2023 | 40.62 | 40.70 | 40.34 | 40.49 | 40.49 | 188,600 |
Jul 27, 2023 | 40.52 | 40.52 | 39.90 | 39.93 | 39.93 | 224,800 |
Jul 26, 2023 | 39.11 | 39.58 | 39.05 | 39.39 | 39.39 | 338,200 |
Jul 25, 2023 | 38.20 | 38.58 | 37.90 | 38.39 | 38.39 | 229,900 |
Jul 24, 2023 | 37.31 | 37.87 | 37.21 | 37.66 | 37.66 | 214,000 |
Jul 21, 2023 | 38.24 | 38.24 | 37.72 | 37.86 | 37.86 | 302,600 |
Jul 20, 2023 | 38.00 | 38.15 | 37.66 | 37.81 | 37.81 | 205,600 |
Jul 19, 2023 | 38.36 | 38.44 | 38.15 | 38.30 | 38.30 | 316,400 |
Jul 18, 2023 | 38.42 | 38.78 | 38.19 | 38.76 | 38.76 | 228,900 |
Jul 17, 2023 | 38.38 | 38.85 | 38.21 | 38.73 | 38.73 | 173,800 |
Jul 14, 2023 | 38.60 | 38.60 | 38.03 | 38.27 | 38.27 | 199,100 |
Jul 13, 2023 | 37.43 | 37.75 | 37.42 | 37.69 | 37.69 | 242,800 |
Jul 12, 2023 | 37.30 | 37.43 | 37.15 | 37.42 | 37.42 | 176,500 |
Jul 11, 2023 | 36.67 | 36.95 | 36.54 | 36.93 | 36.93 | 172,100 |
Jul 10, 2023 | 36.13 | 36.36 | 36.00 | 36.17 | 36.17 | 133,400 |
Jul 7, 2023 | 35.75 | 36.50 | 35.75 | 36.28 | 36.28 | 209,200 |
Jul 6, 2023 | 36.04 | 36.08 | 35.20 | 35.66 | 35.66 | 209,700 |
Jul 5, 2023 | 36.78 | 36.89 | 36.51 | 36.78 | 36.78 | 261,900 |
Jul 3, 2023 | 37.28 | 37.56 | 37.28 | 37.44 | 37.44 | 113,500 |
Jun 30, 2023 | 36.54 | 36.70 | 36.36 | 36.40 | 36.40 | 153,200 |
Jun 29, 2023 | 35.75 | 36.09 | 35.75 | 36.04 | 36.04 | 141,300 |
Jun 28, 2023 | 36.71 | 36.71 | 36.36 | 36.39 | 36.39 | 149,100 |
Jun 27, 2023 | 36.43 | 36.94 | 36.43 | 36.82 | 36.82 | 187,100 |
Jun 26, 2023 | 36.09 | 36.28 | 36.03 | 36.18 | 36.18 | 138,300 |
Jun 23, 2023 | 35.89 | 35.93 | 35.56 | 35.64 | 35.64 | 129,400 |
Jun 22, 2023 | 36.82 | 36.91 | 36.53 | 36.61 | 36.61 | 196,300 |
Jun 21, 2023 | 36.25 | 36.49 | 36.21 | 36.32 | 36.32 | 161,600 |
Jun 20, 2023 | 37.33 | 37.33 | 36.85 | 36.86 | 36.86 | 262,500 |
Jun 16, 2023 | 38.25 | 38.38 | 37.91 | 37.97 | 37.97 | 196,200 |
Jun 15, 2023 | 37.88 | 38.35 | 37.88 | 38.33 | 38.33 | 160,600 |
Jun 14, 2023 | 38.39 | 38.70 | 38.26 | 38.38 | 38.38 | 241,800 |
Jun 13, 2023 | 38.12 | 38.57 | 38.07 | 38.36 | 38.36 | 142,800 |
Jun 12, 2023 | 38.04 | 38.05 | 37.62 | 37.85 | 37.85 | 253,300 |
Jun 9, 2023 | 38.54 | 38.54 | 38.28 | 38.51 | 38.51 | 239,700 |
Jun 8, 2023 | 37.42 | 37.60 | 37.20 | 37.58 | 37.58 | 160,000 |
Jun 7, 2023 | 37.41 | 37.72 | 37.29 | 37.29 | 37.29 | 344,500 |
Jun 6, 2023 | 37.11 | 37.86 | 37.11 | 37.82 | 37.82 | 247,200 |
Jun 5, 2023 | 37.34 | 37.42 | 37.12 | 37.14 | 37.14 | 126,100 |
Jun 2, 2023 | 36.84 | 37.29 | 36.84 | 37.20 | 37.20 | 211,500 |
Jun 1, 2023 | 35.66 | 36.24 | 35.51 | 36.10 | 36.10 | 278,500 |
May 31, 2023 | 36.23 | 36.23 | 35.58 | 36.00 | 36.00 | 327,300 |
May 30, 2023 | 36.80 | 36.98 | 36.41 | 36.59 | 36.59 | 220,600 |
May 26, 2023 | 36.24 | 36.68 | 36.22 | 36.67 | 36.67 | 173,800 |
May 25, 2023 | 36.29 | 36.46 | 36.13 | 36.34 | 36.34 | 239,400 |
May 24, 2023 | 37.33 | 37.34 | 36.98 | 36.98 | 36.98 | 180,200 |
May 23, 2023 | 37.45 | 37.70 | 37.27 | 37.34 | 37.34 | 231,600 |
May 22, 2023 | 37.47 | 37.90 | 37.47 | 37.75 | 37.75 | 237,000 |
May 19, 2023 | 37.39 | 37.49 | 37.13 | 37.29 | 37.29 | 153,600 |
May 18, 2023 | 37.13 | 37.29 | 36.83 | 37.14 | 37.14 | 260,000 |
May 17, 2023 | 36.70 | 37.27 | 36.70 | 37.19 | 37.19 | 272,500 |
May 16, 2023 | 37.10 | 37.15 | 36.70 | 36.73 | 36.73 | 268,400 |
May 15, 2023 | 36.73 | 37.24 | 36.60 | 37.11 | 37.11 | 239,800 |
May 12, 2023 | 36.50 | 36.71 | 36.30 | 36.52 | 36.52 | 192,100 |
May 11, 2023 | 36.86 | 37.07 | 36.75 | 37.04 | 37.04 | 119,600 |
May 10, 2023 | 37.00 | 37.06 | 36.63 | 36.97 | 36.97 | 222,000 |
May 9, 2023 | 37.16 | 37.32 | 37.09 | 37.27 | 37.27 | 241,700 |
May 8, 2023 | 37.80 | 37.80 | 37.43 | 37.52 | 37.52 | 258,800 |
May 5, 2023 | 37.15 | 37.62 | 36.94 | 37.59 | 37.59 | 240,900 |
May 4, 2023 | 36.50 | 36.66 | 36.28 | 36.61 | 36.61 | 191,800 |
May 3, 2023 | 36.07 | 36.67 | 36.05 | 36.06 | 36.06 | 275,400 |
May 2, 2023 | 36.90 | 36.90 | 36.29 | 36.61 | 36.61 | 198,900 |
May 1, 2023 | 37.38 | 37.63 | 36.98 | 37.06 | 37.06 | 194,000 |
Apr 28, 2023 | 36.83 | 37.30 | 36.69 | 37.29 | 37.29 | 186,500 |
Apr 27, 2023 | 35.88 | 36.75 | 35.71 | 36.74 | 36.74 | 158,800 |
Apr 26, 2023 | 36.01 | 36.43 | 36.01 | 36.23 | 36.23 | 202,500 |
Apr 25, 2023 | 36.83 | 36.94 | 36.25 | 36.36 | 36.36 | 246,400 |
Apr 24, 2023 | 36.75 | 37.04 | 36.73 | 37.04 | 37.04 | 175,900 |
Apr 21, 2023 | 37.62 | 37.68 | 37.01 | 37.24 | 37.24 | 187,000 |
Apr 20, 2023 | 37.95 | 38.14 | 37.62 | 37.63 | 37.63 | 224,300 |
Related Tickers
SHG Shinhan Financial Group Co., Ltd.
30.49
+0.63%
WF Woori Financial Group Inc.
29.69
+1.12%
BCH Banco de Chile
21.96
-0.41%
FITBI Fifth Third Bancorp
25.30
+0.36%
RF-PC Regions Financial Corporation
21.86
+1.06%
ITUB Itaú Unibanco Holding S.A.
6.05
+0.33%
INBK First Internet Bancorp
32.18
+3.71%
MFG Mizuho Financial Group, Inc.
3.8500
+0.26%
USB-PH U.S. Bancorp
20.16
0.00%
NWG NatWest Group plc
6.99
+0.87%