Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,451.35 +70.00 (+0.84%) Bitcoin USD
63,018.62 +2,031.06 (+3.33%) CMC Crypto 200
1,303.39 -54.62 (-4.02%)
KB Financial Group Inc. (KB.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:47PM ART
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 30,112.00 | 30,200.00 | 30,112.00 | 30,200.00 | 30,200.00 | 11 |
| 08 May 2024 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | - |
| 07 May 2024 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | - |
| 06 May 2024 | 30,433.00 | 30,433.00 | 30,139.00 | 30,186.00 | 30,186.00 | 410 |
| 03 May 2024 | 29,440.00 | 30,425.00 | 29,440.00 | 30,356.00 | 30,356.00 | 13 |
| 02 May 2024 | 28,622.50 | 29,440.00 | 28,622.50 | 29,347.00 | 29,347.00 | 22 |
| 30 Apr 2024 | 29,592.00 | 29,592.00 | 29,592.00 | 29,592.00 | 29,592.00 | 1 |
| 29 Apr 2024 | 29,935.00 | 30,033.50 | 29,917.50 | 29,923.50 | 29,923.50 | 41 |
| 26 Apr 2024 | 29,925.00 | 29,994.50 | 29,564.50 | 29,699.00 | 29,699.00 | 168 |
| 25 Apr 2024 | 26,280.50 | 26,280.50 | 26,280.50 | 26,280.50 | 26,280.50 | - |
| 24 Apr 2024 | 26,413.50 | 26,413.50 | 26,131.00 | 26,280.50 | 26,280.50 | 5 |
| 23 Apr 2024 | 26,634.00 | 26,794.00 | 26,634.00 | 26,783.00 | 26,783.00 | 25 |
| 22 Apr 2024 | 26,561.00 | 26,561.00 | 26,382.50 | 26,554.50 | 26,554.50 | 51 |
| 19 Apr 2024 | 24,358.00 | 24,358.00 | 24,358.00 | 24,358.00 | 24,358.00 | - |
| 18 Apr 2024 | 24,370.00 | 24,370.00 | 24,246.50 | 24,358.00 | 24,358.00 | 406 |
| 17 Apr 2024 | 24,320.50 | 24,360.50 | 24,290.00 | 24,360.50 | 24,360.50 | 9 |
| 16 Apr 2024 | 25,245.00 | 25,245.00 | 25,245.00 | 25,245.00 | 25,245.00 | - |
| 15 Apr 2024 | 25,459.00 | 25,459.00 | 25,245.00 | 25,245.00 | 25,245.00 | 2,087 |
| 12 Apr 2024 | 25,100.00 | 25,100.00 | 24,780.00 | 24,780.00 | 24,780.00 | 31 |
| 11 Apr 2024 | 25,900.00 | 26,201.50 | 25,900.00 | 26,108.50 | 26,108.50 | 50 |
| 10 Apr 2024 | 25,877.00 | 25,883.00 | 25,469.50 | 25,737.50 | 25,737.50 | 1,042 |
| 09 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 08 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 05 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 04 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 03 Apr 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 27 Mar 2024 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | 29,775.50 | - |
| 26 Mar 2024 | 29,396.00 | 29,775.50 | 29,350.50 | 29,775.50 | 29,775.50 | 6,280 |
| 25 Mar 2024 | 29,575.50 | 29,575.50 | 29,575.50 | 29,575.50 | 29,575.50 | 1 |
| 22 Mar 2024 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | - |
| 21 Mar 2024 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | - |
| 20 Mar 2024 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | 29,456.00 | - |
| 19 Mar 2024 | 29,392.00 | 29,456.00 | 29,392.00 | 29,456.00 | 29,456.00 | 7 |
| 18 Mar 2024 | 29,771.00 | 29,771.00 | 29,771.00 | 29,771.00 | 29,771.00 | 3 |
| 15 Mar 2024 | 29,881.00 | 29,881.00 | 29,881.00 | 29,881.00 | 29,881.00 | 1 |
| 14 Mar 2024 | 30,476.00 | 30,476.00 | 30,476.00 | 30,476.00 | 30,476.00 | 5 |
| 13 Mar 2024 | 31,170.00 | 31,170.00 | 30,547.00 | 30,547.00 | 30,547.00 | 185 |
| 12 Mar 2024 | 28,604.00 | 29,351.50 | 28,604.00 | 28,962.50 | 28,962.50 | 1,674 |
| 11 Mar 2024 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | - |
| 08 Mar 2024 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | - |
| 07 Mar 2024 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | 26,693.50 | - |
| 06 Mar 2024 | 27,000.00 | 27,000.00 | 26,693.50 | 26,693.50 | 26,693.50 | 21 |
| 05 Mar 2024 | 27,693.50 | 27,693.50 | 27,693.50 | 27,693.50 | 27,693.50 | 29 |
| 04 Mar 2024 | 27,287.50 | 27,478.00 | 27,287.50 | 27,478.00 | 27,478.00 | 184 |
| 01 Mar 2024 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 3 |
| 29 Feb 2024 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 1 |
| 28 Feb 2024 | 25,064.00 | 25,064.00 | 25,064.00 | 25,064.00 | 25,064.00 | 1 |
| 27 Feb 2024 | 25,255.00 | 25,393.50 | 25,255.00 | 25,393.50 | 25,393.50 | 9 |
| 26 Feb 2024 | 26,300.00 | 26,300.00 | 25,593.50 | 25,593.50 | 25,593.50 | 15 |
| 23 Feb 2024 | 27,037.50 | 27,652.00 | 26,818.00 | 27,652.00 | 27,652.00 | 559 |
| 22 Feb 2024 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | - |
| 21 Feb 2024 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | 28,424.50 | - |
| 20 Feb 2024 | 28,125.00 | 28,789.50 | 28,125.00 | 28,424.50 | 28,424.50 | 584 |
| 19 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| 16 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| 15 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| 14 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| 09 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | - |
| 08 Feb 2024 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 2 |
| 07 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 06 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 05 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 02 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 01 Feb 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 31 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1 |
| 30 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 29 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 26 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 25 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1 |
| 24 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 23 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 22 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 19 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 18 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 17 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 16 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| 15 Jan 2024 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1 |
| 12 Jan 2024 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1 |
| 11 Jan 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 10 Jan 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 09 Jan 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 08 Jan 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 05 Jan 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 04 Jan 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 03 Jan 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 02 Jan 2024 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 29 Dec 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 28 Dec 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 27 Dec 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 26 Dec 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | - |
| 22 Dec 2023 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 19,140.50 | 1 |
| 21 Dec 2023 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | - |
| 20 Dec 2023 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 10 |
| 19 Dec 2023 | 19,481.50 | 19,481.50 | 19,481.50 | 19,481.50 | 19,481.50 | - |
| 18 Dec 2023 | 19,296.50 | 19,666.50 | 19,296.50 | 19,481.50 | 19,481.50 | 2 |
| 15 Dec 2023 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | - |
| 14 Dec 2023 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | - |
| 13 Dec 2023 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | - |
| 12 Dec 2023 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 20,219.00 | 6 |
| 11 Dec 2023 | 18,174.50 | 18,174.50 | 18,174.50 | 18,174.50 | 18,174.50 | - |
| *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.