KB Financial Group Inc. (105560.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 82,000.00 | 82,800.00 | 80,100.00 | 82,600.00 | 82,600.00 | 2,403,619 |
| 02 oct 2024 | 80,100.00 | 82,900.00 | 80,000.00 | 81,300.00 | 81,300.00 | 2,027,234 |
| 30 sept 2024 | 84,900.00 | 85,000.00 | 80,900.00 | 80,900.00 | 80,900.00 | 1,467,861 |
| 27 sept 2024 | 83,100.00 | 85,200.00 | 82,700.00 | 83,800.00 | 83,800.00 | 2,341,375 |
| 26 sept 2024 | 78,700.00 | 81,200.00 | 78,500.00 | 81,200.00 | 81,200.00 | 2,264,928 |
| 25 sept 2024 | 80,200.00 | 80,400.00 | 77,800.00 | 78,100.00 | 78,100.00 | 3,427,154 |
| 24 sept 2024 | 85,300.00 | 85,600.00 | 80,100.00 | 82,000.00 | 82,000.00 | 1,978,745 |
| 23 sept 2024 | 84,600.00 | 85,100.00 | 83,500.00 | 85,000.00 | 85,000.00 | 969,396 |
| 20 sept 2024 | 83,700.00 | 84,200.00 | 83,100.00 | 83,600.00 | 83,600.00 | 1,677,519 |
| 19 sept 2024 | 85,800.00 | 85,900.00 | 81,100.00 | 82,500.00 | 82,500.00 | 1,614,329 |
| 13 sept 2024 | 79,000.00 | 81,800.00 | 79,000.00 | 81,800.00 | 81,800.00 | 1,322,846 |
| 12 sept 2024 | 77,900.00 | 78,400.00 | 77,300.00 | 78,100.00 | 78,100.00 | 1,757,830 |
| 11 sept 2024 | 84,000.00 | 84,000.00 | 76,500.00 | 77,900.00 | 77,900.00 | 2,282,558 |
| 10 sept 2024 | 82,700.00 | 83,100.00 | 81,300.00 | 82,900.00 | 82,900.00 | 763,767 |
| 09 sept 2024 | 83,300.00 | 83,800.00 | 80,900.00 | 82,300.00 | 82,300.00 | 1,158,796 |
| 06 sept 2024 | 84,000.00 | 84,400.00 | 82,500.00 | 83,300.00 | 83,300.00 | 707,380 |
| 05 sept 2024 | 85,900.00 | 86,000.00 | 83,500.00 | 84,600.00 | 84,600.00 | 987,121 |
| 04 sept 2024 | 87,400.00 | 87,400.00 | 83,600.00 | 83,600.00 | 83,600.00 | 1,306,948 |
| 03 sept 2024 | 87,500.00 | 88,100.00 | 86,300.00 | 87,000.00 | 87,000.00 | 755,608 |
| 02 sept 2024 | 86,200.00 | 88,300.00 | 84,800.00 | 87,700.00 | 87,700.00 | 916,239 |
| 30 ago 2024 | 88,000.00 | 88,000.00 | 85,800.00 | 85,900.00 | 85,900.00 | 1,403,895 |
| 29 ago 2024 | 86,600.00 | 88,200.00 | 85,600.00 | 86,900.00 | 86,900.00 | 849,901 |
| 28 ago 2024 | 87,100.00 | 87,600.00 | 85,000.00 | 85,800.00 | 85,800.00 | 878,160 |
| 27 ago 2024 | 88,900.00 | 89,100.00 | 86,700.00 | 87,800.00 | 87,800.00 | 930,644 |
| 26 ago 2024 | 86,800.00 | 88,700.00 | 86,600.00 | 88,500.00 | 88,500.00 | 891,857 |
| 23 ago 2024 | 86,200.00 | 87,400.00 | 84,600.00 | 86,800.00 | 86,800.00 | 1,160,977 |
| 22 ago 2024 | 86,800.00 | 87,400.00 | 85,500.00 | 86,500.00 | 86,500.00 | 998,023 |
| 21 ago 2024 | 89,600.00 | 89,600.00 | 86,900.00 | 87,200.00 | 87,200.00 | 873,607 |
| 20 ago 2024 | 88,300.00 | 90,000.00 | 87,500.00 | 89,900.00 | 89,900.00 | 1,093,077 |
| 19 ago 2024 | 84,200.00 | 87,900.00 | 84,100.00 | 87,000.00 | 87,000.00 | 1,260,645 |
| 16 ago 2024 | 85,700.00 | 86,100.00 | 84,000.00 | 84,000.00 | 84,000.00 | 899,404 |
| 14 ago 2024 | 84,800.00 | 85,600.00 | 84,000.00 | 84,400.00 | 84,400.00 | 595,092 |
| 13 ago 2024 | 82,500.00 | 85,400.00 | 82,100.00 | 84,600.00 | 84,600.00 | 784,938 |
| 12 ago 2024 | 82,300.00 | 82,800.00 | 81,700.00 | 82,500.00 | 82,500.00 | 683,989 |
| 09 ago 2024 | 81,600.00 | 83,000.00 | 80,600.00 | 81,900.00 | 81,900.00 | 1,297,096 |
| 08 ago 2024 | 81,100.00 | 82,900.00 | 80,300.00 | 82,200.00 | 82,200.00 | 1,242,772 |
| 07 ago 2024 | 78,000.00 | 82,600.00 | 77,500.00 | 81,600.00 | 81,600.00 | 1,436,105 |
| 06 ago 2024 | 80,700.00 | 81,500.00 | 78,300.00 | 79,500.00 | 79,500.00 | 2,202,223 |
| 05 ago 2024 | 77,400.00 | 81,000.00 | 74,000.00 | 76,800.00 | 76,800.00 | 3,229,646 |
| 02 ago 2024 | 85,800.00 | 86,100.00 | 82,700.00 | 83,200.00 | 83,200.00 | 2,370,247 |
| 01 ago 2024 | 87,900.00 | 89,700.00 | 87,500.00 | 88,300.00 | 88,300.00 | 806,043 |
| 31 jul 2024 | 89,000.00 | 89,800.00 | 86,800.00 | 87,900.00 | 87,900.00 | 1,370,202 |
| 30 jul 2024 | 89,900.00 | 90,300.00 | 89,000.00 | 89,300.00 | 89,300.00 | 781,624 |
| 29 jul 2024 | 87,900.00 | 92,400.00 | 87,600.00 | 90,800.00 | 90,800.00 | 1,806,488 |
| 26 jul 2024 | 85,100.00 | 88,800.00 | 84,900.00 | 87,900.00 | 87,900.00 | 2,209,948 |
| 25 jul 2024 | 84,300.00 | 85,500.00 | 83,500.00 | 84,000.00 | 84,000.00 | 1,451,918 |
| 24 jul 2024 | 89,400.00 | 90,500.00 | 84,400.00 | 84,600.00 | 84,600.00 | 2,808,718 |
| 23 jul 2024 | 87,200.00 | 89,600.00 | 86,200.00 | 88,300.00 | 88,300.00 | 1,398,881 |
| 22 jul 2024 | 84,400.00 | 87,000.00 | 83,800.00 | 86,500.00 | 86,500.00 | 1,319,996 |
| 19 jul 2024 | 83,100.00 | 85,500.00 | 82,500.00 | 84,800.00 | 84,800.00 | 850,800 |
| 18 jul 2024 | 84,000.00 | 84,600.00 | 83,300.00 | 84,400.00 | 84,400.00 | 1,037,570 |
| 17 jul 2024 | 84,300.00 | 84,900.00 | 83,500.00 | 84,100.00 | 84,100.00 | 1,098,955 |
| 16 jul 2024 | 85,300.00 | 86,200.00 | 83,900.00 | 84,100.00 | 84,100.00 | 1,271,447 |
| 15 jul 2024 | 87,100.00 | 87,100.00 | 84,700.00 | 85,700.00 | 85,700.00 | 991,529 |
| 12 jul 2024 | 85,700.00 | 87,800.00 | 85,400.00 | 87,000.00 | 87,000.00 | 1,301,388 |
| 11 jul 2024 | 84,500.00 | 86,300.00 | 84,500.00 | 85,400.00 | 85,400.00 | 1,583,831 |
| 10 jul 2024 | 85,500.00 | 85,700.00 | 83,600.00 | 83,600.00 | 83,600.00 | 1,479,668 |
| 09 jul 2024 | 86,000.00 | 87,100.00 | 83,000.00 | 85,200.00 | 85,200.00 | 1,492,712 |
| 08 jul 2024 | 88,200.00 | 88,700.00 | 86,900.00 | 86,900.00 | 86,900.00 | 777,731 |
| 05 jul 2024 | 87,300.00 | 90,000.00 | 86,600.00 | 88,200.00 | 88,200.00 | 1,333,089 |
| 04 jul 2024 | 83,700.00 | 88,300.00 | 83,000.00 | 85,900.00 | 85,900.00 | 1,718,537 |
| 03 jul 2024 | 84,300.00 | 88,900.00 | 83,600.00 | 84,400.00 | 84,400.00 | 2,271,584 |
| 02 jul 2024 | 79,900.00 | 85,000.00 | 79,300.00 | 83,200.00 | 83,200.00 | 3,164,153 |
| 01 jul 2024 | 79,600.00 | 80,000.00 | 78,700.00 | 79,600.00 | 79,600.00 | 816,331 |
| 28 jun 2024 | 79,300.00 | 79,900.00 | 78,200.00 | 78,500.00 | 78,500.00 | 1,017,673 |
| 27 jun 2024 | 78,200.00 | 79,000.00 | 77,300.00 | 78,500.00 | 78,500.00 | 786,044 |
| 27 jun 2024 | 791 Dividendo | |||||
| 26 jun 2024 | 78,300.00 | 79,500.00 | 77,200.00 | 78,900.00 | 78,109.00 | 1,037,746 |
| 25 jun 2024 | 80,600.00 | 80,600.00 | 78,800.00 | 79,000.00 | 78,208.00 | 1,164,822 |
| 24 jun 2024 | 78,900.00 | 80,500.00 | 78,800.00 | 80,000.00 | 79,197.98 | 1,039,625 |
| 21 jun 2024 | 80,000.00 | 80,900.00 | 78,600.00 | 78,600.00 | 77,812.01 | 2,545,856 |
| 20 jun 2024 | 78,800.00 | 81,100.00 | 78,600.00 | 80,800.00 | 79,989.95 | 804,224 |
| 19 jun 2024 | 77,800.00 | 78,900.00 | 77,500.00 | 78,900.00 | 78,109.00 | 666,484 |
| 18 jun 2024 | 79,000.00 | 79,300.00 | 77,300.00 | 77,400.00 | 76,624.04 | 1,034,489 |
| 17 jun 2024 | 79,600.00 | 80,500.00 | 78,000.00 | 78,300.00 | 77,515.02 | 955,490 |
| 14 jun 2024 | 80,400.00 | 81,300.00 | 79,500.00 | 80,900.00 | 80,088.95 | 1,578,329 |
| 13 jun 2024 | 80,300.00 | 81,900.00 | 80,100.00 | 81,000.00 | 80,187.95 | 2,214,075 |
| 12 jun 2024 | 77,700.00 | 79,400.00 | 77,200.00 | 79,100.00 | 78,307.00 | 694,678 |
| 11 jun 2024 | 79,200.00 | 79,900.00 | 78,400.00 | 78,400.00 | 77,614.02 | 753,820 |
| 10 jun 2024 | 77,900.00 | 79,700.00 | 77,400.00 | 78,400.00 | 77,614.02 | 679,182 |
| 07 jun 2024 | 78,900.00 | 80,200.00 | 77,200.00 | 79,600.00 | 78,801.98 | 1,168,578 |
| 05 jun 2024 | 77,600.00 | 78,200.00 | 75,800.00 | 77,400.00 | 76,624.04 | 807,918 |
| 04 jun 2024 | 78,600.00 | 79,300.00 | 76,900.00 | 77,600.00 | 76,822.03 | 1,025,937 |
| 03 jun 2024 | 78,900.00 | 80,000.00 | 78,500.00 | 79,300.00 | 78,504.99 | 769,784 |
| 31 may 2024 | 79,900.00 | 81,500.00 | 78,700.00 | 79,400.00 | 78,603.99 | 3,330,077 |
| 30 may 2024 | 78,800.00 | 80,500.00 | 77,800.00 | 78,700.00 | 77,911.01 | 1,263,670 |
| 29 may 2024 | 76,300.00 | 79,700.00 | 76,200.00 | 78,100.00 | 77,317.02 | 1,356,462 |
| 28 may 2024 | 75,800.00 | 77,300.00 | 75,600.00 | 77,100.00 | 76,327.05 | 832,984 |
| 27 may 2024 | 76,900.00 | 78,200.00 | 76,000.00 | 76,300.00 | 75,535.07 | 929,166 |
| 24 may 2024 | 76,100.00 | 77,100.00 | 75,500.00 | 76,900.00 | 76,129.05 | 925,189 |
| 23 may 2024 | 78,000.00 | 79,000.00 | 76,900.00 | 77,300.00 | 76,525.04 | 925,094 |
| 22 may 2024 | 81,600.00 | 82,200.00 | 79,100.00 | 79,100.00 | 78,307.00 | 917,205 |
| 21 may 2024 | 80,500.00 | 82,400.00 | 80,400.00 | 81,600.00 | 80,781.94 | 716,670 |
| 20 may 2024 | 80,000.00 | 83,400.00 | 80,000.00 | 81,600.00 | 80,781.94 | 1,065,223 |
| 17 may 2024 | 79,800.00 | 80,900.00 | 79,500.00 | 80,100.00 | 79,296.97 | 1,221,504 |
| 16 may 2024 | 77,500.00 | 83,300.00 | 77,500.00 | 81,000.00 | 80,187.95 | 2,083,221 |
| 14 may 2024 | 80,000.00 | 80,700.00 | 78,300.00 | 79,600.00 | 78,801.98 | 1,337,168 |
| 13 may 2024 | 79,900.00 | 83,300.00 | 79,900.00 | 81,600.00 | 80,781.94 | 1,874,188 |
| 10 may 2024 | 77,500.00 | 81,300.00 | 76,700.00 | 79,300.00 | 78,504.99 | 1,559,192 |
| 09 may 2024 | 76,600.00 | 77,800.00 | 76,000.00 | 76,600.00 | 75,832.06 | 1,476,710 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.