Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,172.60 -15.06 (-0.47%) Nikkei
36,874.53 -1,205.17 (-3.16%) Hang Seng
16,196.51 -189.36 (-1.16%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,319.25 -1,197.54 (-1.95%) CMC Crypto 200
1,255.94 +370.40 (+39.36%)
KB Financial Group Inc. (105560.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 11:07AM KST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 63,300.00 | 63,700.00 | 62,000.00 | 62,700.00 | 62,700.00 | 411,190 |
| 18 Apr 2024 | 63,500.00 | 64,800.00 | 63,100.00 | 64,000.00 | 64,000.00 | 1,298,020 |
| 17 Apr 2024 | 64,400.00 | 65,100.00 | 63,000.00 | 63,100.00 | 63,100.00 | 1,023,648 |
| 16 Apr 2024 | 65,300.00 | 65,600.00 | 63,600.00 | 64,400.00 | 64,400.00 | 1,391,662 |
| 15 Apr 2024 | 66,200.00 | 66,900.00 | 64,200.00 | 66,200.00 | 66,200.00 | 1,368,363 |
| 12 Apr 2024 | 67,400.00 | 67,400.00 | 65,400.00 | 66,300.00 | 66,300.00 | 1,761,052 |
| 11 Apr 2024 | 64,500.00 | 69,200.00 | 64,500.00 | 68,300.00 | 68,300.00 | 2,899,225 |
| 09 Apr 2024 | 70,700.00 | 70,700.00 | 69,000.00 | 69,100.00 | 69,100.00 | 718,818 |
| 08 Apr 2024 | 68,900.00 | 70,700.00 | 68,700.00 | 69,300.00 | 69,300.00 | 813,994 |
| 05 Apr 2024 | 68,400.00 | 70,000.00 | 68,400.00 | 69,100.00 | 69,100.00 | 859,793 |
| 04 Apr 2024 | 68,100.00 | 70,600.00 | 67,700.00 | 69,500.00 | 69,500.00 | 1,134,908 |
| 03 Apr 2024 | 68,900.00 | 69,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | 1,515,589 |
| 02 Apr 2024 | 67,500.00 | 70,000.00 | 67,100.00 | 68,900.00 | 68,900.00 | 1,333,450 |
| 01 Apr 2024 | 69,100.00 | 70,000.00 | 68,000.00 | 68,400.00 | 68,400.00 | 739,530 |
| 29 Mar 2024 | 71,300.00 | 71,800.00 | 69,500.00 | 69,500.00 | 69,500.00 | 1,004,163 |
| 28 Mar 2024 | 70,000.00 | 70,900.00 | 69,500.00 | 70,300.00 | 70,300.00 | 1,618,747 |
| 27 Mar 2024 | 71,700.00 | 72,000.00 | 68,700.00 | 69,000.00 | 69,000.00 | 2,106,983 |
| 26 Mar 2024 | 72,300.00 | 74,400.00 | 71,800.00 | 71,800.00 | 71,800.00 | 1,711,871 |
| 25 Mar 2024 | 74,200.00 | 75,100.00 | 71,000.00 | 72,000.00 | 72,000.00 | 2,053,367 |
| 22 Mar 2024 | 75,000.00 | 76,000.00 | 74,300.00 | 74,900.00 | 74,900.00 | 1,244,910 |
| 21 Mar 2024 | 73,600.00 | 76,800.00 | 73,600.00 | 76,100.00 | 76,100.00 | 1,926,427 |
| 20 Mar 2024 | 73,900.00 | 76,500.00 | 73,300.00 | 73,800.00 | 73,800.00 | 2,289,677 |
| 19 Mar 2024 | 73,300.00 | 74,100.00 | 72,300.00 | 72,500.00 | 72,500.00 | 1,542,773 |
| 18 Mar 2024 | 74,400.00 | 75,100.00 | 71,500.00 | 74,400.00 | 74,400.00 | 2,045,651 |
| 15 Mar 2024 | 75,500.00 | 77,000.00 | 74,800.00 | 76,200.00 | 76,200.00 | 4,331,136 |
| 14 Mar 2024 | 75,900.00 | 78,600.00 | 75,500.00 | 78,600.00 | 78,600.00 | 2,287,531 |
| 13 Mar 2024 | 73,900.00 | 78,500.00 | 73,500.00 | 77,500.00 | 77,500.00 | 3,013,824 |
| 12 Mar 2024 | 71,300.00 | 74,500.00 | 70,900.00 | 73,200.00 | 73,200.00 | 2,220,086 |
| 11 Mar 2024 | 70,100.00 | 71,200.00 | 69,200.00 | 70,700.00 | 70,700.00 | 1,416,572 |
| 08 Mar 2024 | 70,500.00 | 71,300.00 | 69,600.00 | 70,900.00 | 70,900.00 | 1,777,459 |
| 07 Mar 2024 | 69,000.00 | 71,600.00 | 68,900.00 | 71,200.00 | 71,200.00 | 2,090,836 |
| 06 Mar 2024 | 70,000.00 | 70,500.00 | 68,100.00 | 69,800.00 | 69,800.00 | 1,954,067 |
| 05 Mar 2024 | 70,500.00 | 72,900.00 | 69,500.00 | 69,500.00 | 69,500.00 | 3,649,003 |
| 04 Mar 2024 | 65,700.00 | 69,500.00 | 64,000.00 | 69,000.00 | 69,000.00 | 4,010,440 |
| 29 Feb 2024 | 61,900.00 | 64,200.00 | 61,900.00 | 63,500.00 | 63,500.00 | 3,356,139 |
| 28 Feb 2024 | 62,000.00 | 62,900.00 | 60,900.00 | 62,300.00 | 62,300.00 | 1,588,795 |
| 28 Feb 2024 | 1530 Dividend | |||||
| 27 Feb 2024 | 62,000.00 | 63,200.00 | 61,500.00 | 62,400.00 | 60,870.00 | 1,643,919 |
| 26 Feb 2024 | 64,200.00 | 64,800.00 | 59,700.00 | 62,500.00 | 60,967.55 | 2,648,251 |
| 23 Feb 2024 | 65,000.00 | 66,600.00 | 64,500.00 | 65,800.00 | 64,186.64 | 1,813,624 |
| 22 Feb 2024 | 64,400.00 | 65,600.00 | 63,100.00 | 64,900.00 | 63,308.70 | 2,438,017 |
| 21 Feb 2024 | 65,900.00 | 67,200.00 | 64,100.00 | 65,100.00 | 63,503.80 | 2,802,649 |
| 20 Feb 2024 | 69,000.00 | 69,300.00 | 65,300.00 | 67,900.00 | 66,235.15 | 1,717,155 |
| 19 Feb 2024 | 67,800.00 | 69,900.00 | 67,800.00 | 68,800.00 | 67,113.08 | 1,838,345 |
| 16 Feb 2024 | 65,600.00 | 67,700.00 | 64,700.00 | 67,700.00 | 66,040.05 | 2,072,109 |
| 15 Feb 2024 | 66,000.00 | 66,700.00 | 65,000.00 | 65,400.00 | 63,796.45 | 7,779,512 |
| 14 Feb 2024 | 67,900.00 | 68,500.00 | 66,500.00 | 67,300.00 | 65,649.86 | 1,484,617 |
| 13 Feb 2024 | 70,100.00 | 71,100.00 | 67,900.00 | 69,700.00 | 67,991.01 | 2,716,168 |
| 08 Feb 2024 | 65,400.00 | 67,600.00 | 65,000.00 | 67,600.00 | 65,942.50 | 2,402,421 |
| 07 Feb 2024 | 62,500.00 | 66,400.00 | 62,100.00 | 64,700.00 | 63,113.61 | 2,483,851 |
| 06 Feb 2024 | 62,100.00 | 64,400.00 | 61,700.00 | 63,100.00 | 61,552.84 | 2,056,719 |
| 05 Feb 2024 | 65,000.00 | 65,600.00 | 61,500.00 | 62,700.00 | 61,162.64 | 4,587,829 |
| 02 Feb 2024 | 62,400.00 | 66,500.00 | 61,500.00 | 66,300.00 | 64,674.38 | 5,492,430 |
| 01 Feb 2024 | 58,700.00 | 61,500.00 | 57,700.00 | 61,300.00 | 59,796.97 | 4,269,503 |
| 31 Jan 2024 | 55,100.00 | 57,000.00 | 55,000.00 | 56,600.00 | 55,212.21 | 1,343,293 |
| 30 Jan 2024 | 55,900.00 | 56,700.00 | 55,100.00 | 55,900.00 | 54,529.38 | 1,842,740 |
| 29 Jan 2024 | 53,900.00 | 56,000.00 | 53,300.00 | 55,600.00 | 54,236.73 | 2,107,798 |
| 26 Jan 2024 | 52,500.00 | 53,900.00 | 52,500.00 | 53,800.00 | 52,480.87 | 1,997,168 |
| 25 Jan 2024 | 51,700.00 | 52,900.00 | 51,600.00 | 52,900.00 | 51,602.93 | 1,478,934 |
| 24 Jan 2024 | 51,400.00 | 53,000.00 | 51,000.00 | 52,100.00 | 50,822.55 | 1,825,246 |
| 23 Jan 2024 | 50,300.00 | 51,500.00 | 50,000.00 | 51,400.00 | 50,139.71 | 1,800,015 |
| 22 Jan 2024 | 49,100.00 | 49,850.00 | 49,100.00 | 49,300.00 | 48,091.20 | 1,063,329 |
| 19 Jan 2024 | 49,500.00 | 49,750.00 | 48,900.00 | 49,500.00 | 48,286.30 | 860,502 |
| 18 Jan 2024 | 49,450.00 | 49,700.00 | 49,200.00 | 49,400.00 | 48,188.75 | 873,664 |
| 17 Jan 2024 | 50,800.00 | 51,300.00 | 49,750.00 | 49,800.00 | 48,578.95 | 1,340,792 |
| 16 Jan 2024 | 51,200.00 | 51,500.00 | 50,800.00 | 51,100.00 | 49,847.07 | 736,825 |
| 15 Jan 2024 | 51,000.00 | 51,200.00 | 50,900.00 | 51,600.00 | 50,334.81 | 83,004 |
| 12 Jan 2024 | 51,200.00 | 51,400.00 | 50,600.00 | 51,000.00 | 49,749.52 | 1,169,346 |
| 11 Jan 2024 | 51,500.00 | 52,200.00 | 51,000.00 | 51,000.00 | 49,749.52 | 1,704,375 |
| 10 Jan 2024 | 51,600.00 | 52,100.00 | 51,300.00 | 51,300.00 | 50,042.16 | 4,539,715 |
| 09 Jan 2024 | 52,800.00 | 52,900.00 | 52,100.00 | 52,400.00 | 51,115.20 | 470,134 |
| 08 Jan 2024 | 51,700.00 | 52,500.00 | 51,500.00 | 52,200.00 | 50,920.10 | 539,904 |
| 05 Jan 2024 | 51,600.00 | 51,700.00 | 51,100.00 | 51,300.00 | 50,042.16 | 569,782 |
| 04 Jan 2024 | 52,100.00 | 52,400.00 | 51,700.00 | 51,700.00 | 50,432.36 | 755,382 |
| 03 Jan 2024 | 53,200.00 | 53,600.00 | 52,600.00 | 52,600.00 | 51,310.29 | 689,245 |
| 02 Jan 2024 | 53,300.00 | 53,800.00 | 52,700.00 | 53,600.00 | 52,285.77 | 811,158 |
| 28 Dec 2023 | 52,700.00 | 54,100.00 | 52,500.00 | 54,100.00 | 52,773.51 | 1,211,536 |
| 27 Dec 2023 | 52,100.00 | 52,700.00 | 52,100.00 | 52,300.00 | 51,017.64 | 744,008 |
| 26 Dec 2023 | 52,800.00 | 52,900.00 | 52,300.00 | 52,500.00 | 51,212.74 | 1,042,708 |
| 22 Dec 2023 | 53,300.00 | 53,400.00 | 52,400.00 | 52,500.00 | 51,212.74 | 771,841 |
| 21 Dec 2023 | 53,100.00 | 53,500.00 | 52,700.00 | 53,100.00 | 51,798.03 | 679,181 |
| 20 Dec 2023 | 52,500.00 | 53,500.00 | 52,400.00 | 53,200.00 | 51,895.58 | 1,349,165 |
| 19 Dec 2023 | 52,200.00 | 52,600.00 | 52,000.00 | 52,000.00 | 50,725.00 | 698,259 |
| 18 Dec 2023 | 52,700.00 | 52,800.00 | 52,300.00 | 52,500.00 | 51,212.74 | 522,284 |
| 15 Dec 2023 | 52,700.00 | 53,400.00 | 52,600.00 | 53,200.00 | 51,895.58 | 1,396,078 |
| 14 Dec 2023 | 51,900.00 | 52,400.00 | 51,900.00 | 51,900.00 | 50,627.45 | 1,733,967 |
| 13 Dec 2023 | 52,200.00 | 52,400.00 | 51,400.00 | 51,500.00 | 50,237.26 | 859,580 |
| 12 Dec 2023 | 52,000.00 | 52,400.00 | 51,800.00 | 52,100.00 | 50,822.55 | 877,118 |
| 11 Dec 2023 | 52,300.00 | 52,300.00 | 51,200.00 | 51,600.00 | 50,334.81 | 611,980 |
| 08 Dec 2023 | 51,800.00 | 52,300.00 | 51,600.00 | 51,800.00 | 50,529.91 | 609,937 |
| 07 Dec 2023 | 52,000.00 | 52,100.00 | 51,200.00 | 51,400.00 | 50,139.71 | 658,776 |
| 06 Dec 2023 | 51,700.00 | 52,400.00 | 51,600.00 | 52,000.00 | 50,725.00 | 720,118 |
| 05 Dec 2023 | 51,600.00 | 51,900.00 | 51,000.00 | 51,500.00 | 50,237.26 | 676,977 |
| 04 Dec 2023 | 52,400.00 | 52,400.00 | 51,500.00 | 51,500.00 | 50,237.26 | 574,587 |
| 01 Dec 2023 | 52,600.00 | 52,800.00 | 51,900.00 | 51,900.00 | 50,627.45 | 453,496 |
| 30 Nov 2023 | 51,700.00 | 52,600.00 | 51,500.00 | 52,400.00 | 51,115.20 | 1,465,252 |
| 29 Nov 2023 | 51,800.00 | 52,200.00 | 51,500.00 | 51,700.00 | 50,432.36 | 1,022,798 |
| 28 Nov 2023 | 51,600.00 | 52,700.00 | 51,100.00 | 52,400.00 | 51,115.20 | 1,415,178 |
| 27 Nov 2023 | 53,200.00 | 53,600.00 | 52,300.00 | 52,400.00 | 51,115.20 | 1,286,094 |
| 24 Nov 2023 | 54,600.00 | 54,600.00 | 53,700.00 | 53,700.00 | 52,383.32 | 469,824 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.