KB Financial Stock Price History (NYSE:KB)

Add to My Stocks
$44.97 $0.63 (1.42%) KB stock closing price Mar 23, 2017 (Closing)

KB Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with KB Financial price to earnings ratio data. The KB Financial stock price history chart shows that the stock price was at a low of 14.7 on 20 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2344.5445.2444.2144.971191639.971.67
2017-03-2243.9444.4643.9444.341190089.831.65
2017-03-2145.8145.8144.4444.451725339.861.66
2017-03-2045.5446.0445.4445.7738382010.151.70
2017-03-1745.6645.8645.3245.6528759610.121.70
2017-03-1645.4745.7645.4745.6917215310.131.70
2017-03-1544.7245.4044.5945.3943498510.061.69
2017-03-1444.4044.6844.1844.531666699.871.66
2017-03-1343.9944.2943.8244.252003969.811.65
2017-03-1042.1542.4342.0942.371075499.401.59
2017-03-0941.8841.9241.5141.671548099.241.56
2017-03-0842.2542.4841.7441.801512769.271.57
2017-03-0741.3641.5441.1341.22723999.141.55
2017-03-0640.9340.9340.6640.691080809.021.53
2017-03-0341.1541.2040.7941.10503509.111.54
2017-03-0241.8541.8541.1241.131539579.121.54
2017-03-0141.0241.6441.0241.62892949.231.56
2017-02-2841.5241.5240.8740.921081729.071.54
2017-02-2740.7840.7840.5940.67922719.021.53
2017-02-2442.0042.0941.3241.751479279.261.57
2017-02-2342.8442.8441.9342.101611349.341.58
2017-02-2241.3441.5041.2141.48859839.201.56
2017-02-2141.4541.9141.4441.901764499.291.57
2017-02-1741.0541.3940.9541.373707399.171.55
2017-02-1640.9341.2440.8941.185157109.131.55
2017-02-1541.0341.8040.9841.764711039.261.57
2017-02-1441.8941.9641.6341.801251979.271.57
2017-02-1341.3742.0441.3041.601402949.221.56
2017-02-1041.2241.5341.1341.421058279.181.56
2017-02-0940.8441.4840.7241.231151459.141.55
2017-02-0841.1441.1440.8241.141026179.121.54
2017-02-0741.7141.7241.4541.48927529.201.56
2017-02-0641.5741.9041.5741.83661829.281.57
2017-02-0341.6241.7141.3741.691151519.241.57
2017-02-0240.5541.2840.4640.882991349.061.53
2017-02-0141.1941.3040.9141.09951189.111.54
2017-01-3140.5440.6740.3740.60923349.001.52
2017-01-3040.1940.1939.9140.17567938.911.51
2017-01-2740.4740.4740.2540.30509308.941.51
2017-01-2640.3440.5940.1840.481054178.981.52
2017-01-2539.5339.9539.5339.931646468.851.50
2017-01-2438.7638.8338.4438.731790228.591.45
2017-01-2338.1738.6538.1338.651548298.571.45
2017-01-2038.5438.6838.2938.421272908.521.44
2017-01-1938.6438.6838.1538.321034458.501.44
2017-01-1839.1139.1538.6738.86924978.621.46
2017-01-1739.1439.2538.8938.971693568.641.46
2017-01-160.000.000.0037.160N/AN/A
2017-01-1337.2737.4437.1037.16778088.241.40
2017-01-1237.1837.2837.0337.071050478.221.39
2017-01-1136.2436.7536.2336.752702878.151.38
2017-01-1036.0136.4536.0136.38875788.071.37
2017-01-0935.1635.7035.1635.471040147.871.33
2017-01-0635.8535.8535.5035.60726777.891.34
2017-01-0536.0036.2935.9536.10855928.001.36
2017-01-0436.4036.6536.3536.551483308.101.37
2017-01-0336.1036.3035.9836.06716628.001.35
2017-01-020.000.000.0035.290N/AN/A
2016-12-3035.4035.4435.2135.29647117.831.33
2016-12-2935.5135.6235.1135.181008607.801.32
2016-12-2836.0836.3135.8535.89629957.961.35
2016-12-2736.0936.4836.0036.481029118.091.37
2016-12-260.000.000.0036.470N/AN/A
2016-12-2336.1436.5436.1436.47340198.091.37
2016-12-2236.5736.5736.3336.511439748.101.37
2016-12-2136.8037.1036.7737.072683918.221.39
2016-12-2036.8937.0636.8036.983398648.201.39
2016-12-1937.0437.1236.8636.944367788.191.39
2016-12-1636.9737.1636.7936.791475388.161.38
2016-12-1536.0336.4036.0336.361078008.061.37
2016-12-1436.7537.1536.4436.471252978.091.37
2016-12-1336.9937.0936.7836.99881238.201.39
2016-12-1237.1937.5037.1237.16668488.241.40
2016-12-0936.9937.4436.9937.301174818.271.40
2016-12-0837.9538.3337.8738.291537628.491.44
2016-12-0736.0336.6735.7336.671052848.131.38
2016-12-0634.7635.3634.7535.301444237.831.33
2016-12-0535.5935.6535.4135.46909257.861.33
2016-12-0235.7835.8335.5835.79763157.941.34
2016-12-0135.7535.8835.4935.521419987.881.33
2016-11-3035.9036.1335.7935.821267557.941.34
2016-11-2935.6835.9335.6135.831463687.951.35
2016-11-2835.6035.7035.3035.301024327.831.33
2016-11-2535.4935.5335.3535.51698807.871.33
2016-11-240.000.000.0035.260N/AN/A
2016-11-2335.3135.4635.2035.26835047.821.32
2016-11-2234.8734.9034.6234.851020417.731.31
2016-11-2134.6234.6234.3634.561185457.661.30
2016-11-1834.7734.8734.6634.71987507.701.30
Get more Data

KB Financial Stock Chart

View KB PE ratio, PS ratio stocks charts and compare with peers.
KB Chart
Note: Compare KB Financial stock price history with the index and industry peers.

KB Financial Historical Prices: Past 5 years

Max Stock Price 45.77 Mar 20,2017
Min Stock Price 23.23 Feb 11,2016
Avg Stock Price 33.81

KB Financial Historical PE ratio: Past 5 years

Max PE Ratio 15.28 Oct 18,2013
Min PE Ratio 5.39 Jul 23,2012
Avg PE Ratio 9.21

KB Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.7 Mar 16,2017
Min PS Ratio 0.66 Jul 23,2012
Avg PS Ratio 0.98

KB Industry Peers

Company Price Change (%)
Pt Bank Mandiri (PPERY)8.980.04 (0.45%)
China Construction Bank (CICHY)16.470.04 (0.24%)
Shinhan Financial (SHG)42.890.32 (0.75%)
Jp Morgan Chase (JPM)87.390.14 (0.16%)
Bank Of New York Mellon (BK)46.280.12 (0.26%)
Mizuho Financial (MFG)3.720.03 (0.81%)
Mitsubishi Ufj Financial (MTU)6.320.06 (0.94%)

KB Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in KB Financial stock analysis. KB Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   KB saw a high of 45.24, and a low of 44.21 on last trading day. KB Financial historical P/S ratio was at a high of 1.7 on 20 Mar, 2017 and a low of 0.66 on 23 Jul, 2012. .