Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	40.88	40.13	40.88	40.37	169400.0	40.37
2021-02-12	40.96	40.4	40.64	40.92	91700.0	40.92
2021-02-11	40.61	39.96	40.59	40.5	156000.0	40.5
2021-02-10	41.14	40.34	41.0	40.39	129400.0	40.39
2021-02-09	40.3	39.69	39.79	40.19	121600.0	40.19
2021-02-08	40.07	39.41	40.04	39.79	199500.0	39.79
2021-02-05	39.44	39.04	39.28	39.18	327300.0	39.18
2021-02-04	37.91	36.98	37.91	37.54	312000.0	37.54
2021-02-03	37.79	37.26	37.58	37.62	299600.0	37.62
2021-02-02	37.98	37.52	37.86	37.77	278600.0	37.77
2021-02-01	38.23	37.51	37.75	38.14	457900.0	38.14
2021-01-29	37.02	36.26	36.5	36.26	619200.0	36.26
2021-01-28	37.85	36.8	37.13	37.54	277500.0	37.54
2021-01-27	38.3	37.22	38.25	37.23	106000.0	37.23
2021-01-26	39.38	38.67	39.27	39.04	231900.0	39.04
2021-01-25	40.01	39.42	40.01	39.91	66200.0	39.91
2021-01-22	40.11	39.66	40.08	39.88	102800.0	39.88
2021-01-21	40.95	40.52	40.95	40.8	158200.0	40.8
2021-01-20	41.44	40.89	40.99	41.25	156700.0	41.25
2021-01-19	41.28	40.51	41.28	40.9	163100.0	40.9
2021-01-15	41.43	40.76	41.23	40.95	150100.0	40.95
2021-01-14	43.18	42.58	42.71	42.83	106400.0	42.83
2021-01-13	43.1	42.52	42.96	43.1	113500.0	43.1
2021-01-12	42.42	41.82	41.82	42.4	86600.0	42.4
2021-01-11	42.14	41.61	41.69	41.97	101900.0	41.97
2021-01-08	42.54	41.72	42.51	42.35	108600.0	42.35
2021-01-07	42.43	41.93	42.34	42.07	122300.0	42.07
2021-01-06	41.46	40.3	40.42	41.03	114000.0	41.03
2021-01-05	40.17	39.8	39.86	39.93	83700.0	39.93
2021-01-04	39.56	38.68	39.33	39.13	165000.0	39.13
2020-12-31	39.69	39.35	39.64	39.6	52600.0	39.6
2020-12-30	40.0	39.39	39.57	39.64	110800.0	39.64
2020-12-29	40.09	39.5	40.0	39.5	118800.0	39.5
2020-12-28	41.44	40.93	41.32	40.97	96400.0	40.97
2020-12-24	41.09	40.62	40.94	40.88	106700.0	40.88
2020-12-23	40.03	39.52	39.78	39.95	105600.0	39.95
2020-12-22	40.48	39.83	40.41	39.83	280000.0	39.83
2020-12-21	40.83	40.4	40.66	40.74	134100.0	40.74
2020-12-18	41.29	40.81	41.28	40.89	155400.0	40.89
2020-12-17	42.17	41.51	41.79	41.88	213600.0	41.88
2020-12-16	42.64	42.22	42.38	42.61	83300.0	42.61
2020-12-15	42.92	42.26	42.46	42.89	98100.0	42.89
2020-12-14	43.28	42.41	43.23	42.46	211700.0	42.46
2020-12-11	43.08	42.47	43.0	43.01	267200.0	43.01
2020-12-10	43.51	42.6	42.69	43.33	453800.0	43.33
2020-12-09	42.59	42.25	42.35	42.35	284900.0	42.35
2020-12-08	42.26	41.72	42.13	42.01	270000.0	42.01
2020-12-07	43.77	43.15	43.77	43.25	81800.0	43.25
2020-12-04	43.95	43.25	43.47	43.83	148400.0	43.83
2020-12-03	43.57	43.0	43.05	43.2	149900.0	43.2
2020-12-02	42.89	42.36	42.62	42.75	146900.0	42.75
2020-12-01	42.4	41.76	42.15	42.04	221100.0	42.04
2020-11-30	42.09	41.46	41.84	41.59	146900.0	41.59
2020-11-27	43.83	43.35	43.39	43.61	76000.0	43.61
2020-11-25	43.67	43.13	43.21	43.39	115700.0	43.39
2020-11-24	42.6	41.78	42.6	42.47	87400.0	42.47
2020-11-23	42.21	41.76	41.97	41.79	109200.0	41.79
2020-11-20	41.47	41.02	41.18	41.4	519800.0	41.4
2020-11-19	41.5	41.03	41.41	41.44	158300.0	41.44
2020-11-18	42.66	42.18	42.25	42.26	93300.0	42.26
2020-11-17	42.28	41.77	41.84	41.99	148800.0	41.99
2020-11-16	42.23	41.3	42.23	41.41	207300.0	41.41
2020-11-13	41.42	40.8	40.89	41.28	89100.0	41.28
2020-11-12	41.88	41.01	41.59	41.2	139400.0	41.2
2020-11-11	42.53	41.83	42.45	42.18	177200.0	42.18
2020-11-10	40.53	40.01	40.01	40.42	206200.0	40.42
2020-11-09	41.24	39.92	40.07	40.21	260400.0	40.21
2020-11-06	38.42	38.01	38.42	38.31	83300.0	38.31
2020-11-05	38.57	37.99	38.02	38.4	77300.0	38.4
2020-11-04	37.64	36.83	37.01	37.02	188400.0	37.02
2020-11-03	38.28	37.78	37.78	38.24	72000.0	38.24
2020-11-02	37.46	37.01	37.01	37.31	134800.0	37.31
2020-10-30	35.96	35.36	35.79	35.73	73700.0	35.73
2020-10-29	36.17	35.57	36.03	36.05	66500.0	36.05
2020-10-28	36.68	36.1	36.48	36.13	84500.0	36.13
2020-10-27	37.07	36.53	37.07	36.56	76600.0	36.56
2020-10-26	37.49	36.77	37.25	37.14	228600.0	37.14
2020-10-23	37.68	37.29	37.45	37.62	116900.0	37.62
2020-10-22	37.1	36.49	36.76	36.96	79400.0	36.96
2020-10-21	36.55	36.21	36.31	36.39	71300.0	36.39
2020-10-20	35.88	35.55	35.55	35.63	72300.0	35.63
2020-10-19	35.67	35.11	35.53	35.12	134000.0	35.12
2020-10-16	34.8	34.56	34.7	34.61	87700.0	34.61
2020-10-15	34.39	33.72	33.87	34.39	64000.0	34.39
2020-10-14	34.0	33.62	33.74	33.87	116400.0	33.87
2020-10-13	35.23	34.62	35.23	34.76	88900.0	34.76
2020-10-12	35.43	35.01	35.1	35.4	108500.0	35.4
2020-10-09	34.66	34.36	34.4	34.61	132200.0	34.61
2020-10-08	34.57	34.16	34.5	34.2	85900.0	34.2
2020-10-07	34.49	34.18	34.18	34.38	108500.0	34.38
2020-10-06	33.99	33.29	33.76	33.36	229800.0	33.36
2020-10-05	34.16	33.36	33.36	33.83	142000.0	33.83
2020-10-02	32.71	31.84	31.84	32.31	214200.0	32.31
2020-10-01	32.57	32.1	32.1	32.53	87200.0	32.53
2020-09-30	32.31	31.76	31.81	32.12	122400.0	32.12
2020-09-29	32.29	31.76	32.29	31.78	88500.0	31.78
2020-09-28	33.09	32.66	32.74	32.73	89600.0	32.73
2020-09-25	32.79	31.87	32.18	32.67	568400.0	32.67
2020-09-24	31.96	31.34	31.5	31.73	110900.0	31.73
2020-09-23	32.35	31.36	32.25	31.38	163900.0	31.38
2020-09-22	32.17	31.9	31.91	32.14	207000.0	32.14
2020-09-21	31.86	31.46	31.8	31.86	120800.0	31.86
2020-09-18	32.39	31.85	32.3	31.96	126500.0	31.96
2020-09-17	32.44	32.03	32.08	32.39	124800.0	32.39
2020-09-16	32.43	32.07	32.19	32.13	87300.0	32.13
2020-09-15	32.46	32.18	32.44	32.28	136400.0	32.28
2020-09-14	32.29	31.95	32.06	32.18	121400.0	32.18
2020-09-11	31.3	30.97	31.15	31.25	90800.0	31.25
2020-09-10	31.78	30.97	31.75	31.08	134600.0	31.08
2020-09-09	31.81	31.45	31.63	31.66	94600.0	31.66
2020-09-08	31.47	31.01	31.2	31.07	145500.0	31.07
2020-09-04	31.29	30.41	31.13	31.07	103200.0	31.07
2020-09-03	31.63	30.73	31.51	30.81	159500.0	30.81
2020-09-02	31.74	31.25	31.49	31.71	135700.0	31.71
2020-09-01	31.46	30.99	31.22	31.33	155000.0	31.33
2020-08-31	31.51	30.81	31.51	30.95	165500.0	30.95
2020-08-28	32.28	31.7	31.7	32.22	158600.0	32.22
2020-08-27	31.35	30.87	31.23	31.08	115900.0	31.08
2020-08-26	31.55	31.14	31.55	31.36	78700.0	31.36
2020-08-25	31.92	31.59	31.68	31.89	135700.0	31.89
2020-08-24	31.41	31.1	31.1	31.28	109700.0	31.28
2020-08-21	31.07	30.62	30.98	30.84	129900.0	30.84
2020-08-20	31.18	30.56	30.86	31.03	145500.0	31.03
2020-08-19	32.62	32.1	32.58	32.18	188800.0	32.18
2020-08-18	33.34	32.58	32.99	32.6	248100.0	32.6
2020-08-17	34.27	33.75	33.75	34.08	161800.0	34.08
2020-08-14	33.86	33.41	33.76	33.84	138400.0	33.84
2020-08-13	34.95	34.58	34.58	34.67	232000.0	34.67
2020-08-12	34.57	33.73	33.73	34.47	182600.0	34.47
2020-08-11	33.24	32.83	33.23	32.89	473500.0	32.89
2020-08-10	31.82	31.3	31.33	31.72	199100.0	31.72
2020-08-07	30.6	30.15	30.35	30.55	91700.0	30.55
2020-08-06	30.81	30.37	30.66	30.71	105900.0	30.71
2020-08-05	30.28	29.99	29.99	30.16	73200.0	30.16
2020-08-04	29.94	29.52	29.52	29.84	80600.0	29.84
2020-08-03	29.77	29.37	29.47	29.6	122000.0	29.6
2020-07-31	29.44	29.13	29.44	29.26	137100.0	29.26
2020-07-30	29.79	29.09	29.51	29.79	114700.0	29.79
2020-07-29	30.35	30.01	30.03	30.25	107200.0	30.25
2020-07-28	29.74	29.42	29.42	29.49	98800.0	29.49
2020-07-27	29.61	29.14	29.25	29.42	247700.0	29.42
2020-07-24	29.33	28.86	29.18	29.03	477500.0	29.03
2020-07-23	30.15	29.19	30.15	29.25	312500.0	29.25
2020-07-22	30.55	29.88	30.2	30.11	362900.0	30.11
2020-07-21	30.98	30.6	30.92	30.77	120000.0	30.77
2020-07-20	30.59	30.22	30.41	30.37	208500.0	30.37
2020-07-17	29.62	29.2	29.53	29.35	167900.0	29.35
2020-07-16	29.82	29.31	29.34	29.73	175500.0	29.73
2020-07-15	29.85	29.33	29.63	29.53	126600.0	29.53
2020-07-14	29.19	28.6	28.78	29.14	120800.0	29.14
2020-07-13	29.51	29.0	29.21	29.04	161500.0	29.04
2020-07-10	28.34	27.92	28.03	28.24	106800.0	28.24
2020-07-09	29.17	28.44	29.07	28.74	125600.0	28.74
2020-07-08	29.49	29.14	29.25	29.46	180300.0	29.46
2020-07-07	29.71	29.08	29.51	29.55	268300.0	29.55
2020-07-06	29.88	29.5	29.64	29.7	142600.0	29.7
2020-07-02	28.94	28.64	28.81	28.77	193700.0	28.77
2020-07-01	28.59	28.18	28.2	28.43	353000.0	28.43
2020-06-30	28.02	27.54	27.93	27.82	302200.0	27.82
2020-06-29	28.17	27.84	28.0	28.08	217600.0	28.08
2020-06-26	28.51	27.91	28.37	28.16	221600.0	28.16
2020-06-25	28.09	27.53	27.85	28.05	149000.0	28.05
2020-06-24	28.71	27.91	28.68	28.14	170400.0	28.14
2020-06-23	28.86	28.48	28.76	28.6	230800.0	28.6
2020-06-22	28.74	28.34	28.74	28.45	146700.0	28.45
2020-06-19	29.48	28.7	29.41	29.04	427700.0	29.04
2020-06-18	29.1	28.7	29.01	28.73	218100.0	28.73
2020-06-17	28.92	28.16	28.83	28.21	315800.0	28.21
2020-06-16	29.44	28.46	29.22	28.83	339100.0	28.83
2020-06-15	27.85	26.96	27.05	27.83	197600.0	27.83
2020-06-12	29.0	28.38	28.75	28.81	244900.0	28.81
2020-06-11	29.65	28.04	29.52	28.08	120400.0	28.08
2020-06-10	31.25	30.63	31.25	30.79	288400.0	30.79
2020-06-09	31.66	30.91	31.47	31.49	322400.0	31.49
2020-06-08	31.86	31.16	31.86	31.65	336000.0	31.65
2020-06-05	32.17	31.34	31.63	31.56	497800.0	31.56
2020-06-04	30.68	29.98	30.68	30.08	257300.0	30.08
2020-06-03	32.93	31.57	32.68	31.64	401400.0	31.64
2020-06-02	29.75	29.1	29.42	29.71	250700.0	29.71
2020-06-01	28.29	27.62	27.62	28.23	242700.0	28.23
2020-05-29	27.51	26.9	27.0	27.35	328500.0	27.35
2020-05-28	27.68	27.27	27.58	27.4	167200.0	27.4
2020-05-27	27.37	26.92	27.37	27.23	278800.0	27.23
2020-05-26	26.91	26.13	26.13	26.58	268100.0	26.58
2020-05-22	25.3	24.84	25.3	24.97	185200.0	24.97
2020-05-21	26.4	25.79	26.1	25.87	126300.0	25.87
2020-05-20	26.64	26.24	26.32	26.32	133100.0	26.32
2020-05-19	26.42	25.92	26.42	25.95	275300.0	25.95
2020-05-18	26.76	25.96	26.4	26.48	457000.0	26.48
2020-05-15	25.65	25.1	25.43	25.51	245000.0	25.51
2020-05-14	25.48	24.62	25.0	25.33	156100.0	25.33
2020-05-13	25.77	25.15	25.58	25.39	195300.0	25.39
2020-05-12	26.38	25.61	26.12	25.61	211900.0	25.61
2020-05-11	26.75	25.86	25.86	26.47	395200.0	26.47
2020-05-08	27.06	26.64	26.98	26.92	139900.0	26.92
2020-05-07	26.99	26.51	26.61	26.74	178700.0	26.74
2020-05-06	26.88	26.0	26.88	26.3	178700.0	26.3
2020-05-05	27.21	26.65	27.04	26.69	190500.0	26.69
2020-05-04	26.78	26.25	26.74	26.61	214200.0	26.61
2020-05-01	27.59	26.69	27.48	27.23	156700.0	27.23
2020-04-30	28.79	27.99	28.79	28.14	232700.0	28.14
2020-04-29	29.22	28.3	28.3	28.87	177700.0	28.87
2020-04-28	28.39	27.65	28.16	27.99	462500.0	27.99
2020-04-27	28.17	27.19	27.5	28.0	382500.0	28.0
2020-04-24	25.57	25.0	25.32	25.32	335800.0	25.32
2020-04-23	25.94	24.58	25.28	24.66	391000.0	24.66
2020-04-22	25.56	25.19	25.42	25.47	278300.0	25.47
2020-04-21	25.03	24.47	25.03	24.87	429800.0	24.87
2020-04-20	26.05	25.3	25.89	25.43	254600.0	25.43
2020-04-17	26.46	25.98	26.22	26.4	257800.0	26.4
2020-04-16	26.11	24.85	26.11	25.36	352200.0	25.36
2020-04-15	27.48	25.74	27.48	26.11	283700.0	26.11
2020-04-14	27.55	26.93	27.55	27.08	208500.0	27.08
2020-04-13	26.86	26.1	26.69	26.8	205000.0	26.8
2020-04-09	27.22	26.58	26.84	26.6	171700.0	26.6
2020-04-08	26.87	26.19	26.55	26.41	253200.0	26.41
2020-04-07	27.95	26.96	27.95	27.04	192900.0	27.04
2020-04-06	26.85	25.99	26.29	26.77	309500.0	26.77
2020-04-03	25.38	24.4	25.21	24.88	195900.0	24.88
2020-04-02	25.7	24.85	25.14	25.52	176000.0	25.52
2020-04-01	25.85	24.75	25.53	24.82	220200.0	24.82
2020-03-31	28.17	27.15	27.76	27.19	301900.0	27.19
2020-03-30	27.91	27.08	27.44	27.76	324700.0	27.76
2020-03-27	28.26	27.26	27.98	27.55	296500.0	27.55
2020-03-26	27.66	26.75	26.84	27.55	273200.0	27.55
2020-03-25	26.68	25.25	25.49	25.78	243800.0	25.78
2020-03-24	24.42	23.08	23.25	23.99	688100.0	23.99
2020-03-23	22.35	20.93	22.15	21.14	298500.0	21.14
2020-03-20	25.22	22.52	24.47	22.54	509600.0	22.54
2020-03-19	22.4	21.16	21.73	21.56	391000.0	21.56
2020-03-18	23.53	22.25	23.0	22.89	276300.0	22.89
2020-03-17	24.78	23.46	24.04	24.53	311400.0	24.53
2020-03-16	26.2	24.38	25.5	24.62	391900.0	24.62
2020-03-13	28.06	26.15	27.26	28.05	297200.0	28.05
2020-03-12	27.34	25.3	27.3	25.71	454500.0	25.71
2020-03-11	29.36	28.59	29.25	29.01	396200.0	29.01
2020-03-10	30.01	28.75	30.01	29.56	313000.0	29.56
2020-03-09	29.9	27.23	28.73	28.8	386300.0	28.8
2020-03-06	31.37	30.78	31.12	31.03	254400.0	31.03
2020-03-05	32.2	31.68	32.2	32.0	405900.0	32.0
2020-03-04	33.08	32.32	32.4	33.01	278000.0	33.01
2020-03-03	32.28	31.37	32.14	31.61	313400.0	31.61
2020-03-02	32.39	31.65	32.02	32.38	308500.0	32.38
2020-02-28	32.35	31.12	31.29	32.27	350200.0	32.27
2020-02-27	32.57	31.71	32.53	31.73	268500.0	31.73
2020-02-26	32.5	32.02	32.2	32.08	233100.0	32.08
2020-02-25	32.38	31.68	32.17	31.78	305800.0	31.78
2020-02-24	32.15	31.7	31.95	31.8	196500.0	31.8
2020-02-21	34.37	33.89	34.26	34.0	117500.0	34.0
2020-02-20	34.87	34.48	34.84	34.83	144200.0	34.83
2020-02-19	35.46	34.97	35.3	34.99	109000.0	34.99
2020-02-18	35.4	35.04	35.4	35.18	122000.0	35.18

名前	KB Financial Group Inc
ティッカー	KB
国	South Korea
上場年	nan
セクター	Finance

KB Financial Group Incのデータ

KB Financial Group Incの基本情報

KB Financial Group Incの過去1年の値動き