KB Financial Stock Price History (NYSE:KB)

Add to My Stocks
$53.63 $0.62 (1.14%) KB stock closing price Jul 27, 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
2017-07-2753.9353.9353.2853.63860209.732.06
2017-07-2653.9754.3653.8154.251033589.852.09
2017-07-2554.0554.1353.6053.681044939.742.07
2017-07-2453.5654.0953.5654.041069889.812.08
2017-07-2153.3253.5653.2353.531087249.722.06
2017-07-2050.9152.0250.9151.591396399.361.99
2017-07-1950.5850.7550.2650.751661229.211.95
2017-07-1850.5950.8250.4650.633177419.191.95
2017-07-1750.6650.6850.2550.281529669.131.94
2017-07-1450.4750.8050.1550.711191959.201.95
2017-07-1350.2550.3049.6749.861607749.051.92
2017-07-1250.2550.6950.2550.591835779.181.95
2017-07-1149.9550.0749.4549.721101819.021.91
2017-07-1049.8150.2649.8050.13741269.101.93
2017-07-0749.1449.4049.0549.37993948.961.90
2017-07-0649.9849.9849.1149.282318828.941.90
2017-07-0550.0850.0849.7550.071203989.091.93
2017-07-0350.6450.9450.1650.611311909.191.95
2017-06-3050.5950.6750.2950.49931169.161.94
2017-06-2950.6850.6849.8350.14878919.101.93
2017-06-2849.1450.1749.1449.93931429.061.92
2017-06-2748.5548.8248.4648.611352458.821.87
2017-06-2648.5548.8548.4048.50459478.801.87
2017-06-2348.4948.6948.3848.57725628.821.87
2017-06-2248.1348.2747.9748.00736808.711.85
2017-06-2147.5747.6747.2047.611772718.641.83
2017-06-2048.7248.7448.1348.17546228.741.85
2017-06-1948.7949.1248.7949.01904318.901.89
2017-06-1648.3548.6248.3048.561273138.811.87
2017-06-1548.4848.6048.3048.421357548.791.86
2017-06-1449.5149.6949.2949.45698048.981.90
2017-06-1349.5749.5848.9749.40870878.971.90
2017-06-1249.6349.7549.2049.50941638.981.91
2017-06-0949.5849.7849.4049.631898269.011.91
2017-06-0849.1449.4149.1349.311727508.951.90
2017-06-0748.9749.0848.6448.981988368.891.89
2017-06-0648.8348.8948.6448.711540488.841.88
2017-06-0548.8549.0348.7748.881161868.871.88
2017-06-0247.9948.2047.9348.071527868.721.85
2017-06-0147.0547.3246.8047.321019708.591.82
2017-05-3147.6047.6647.1247.461036748.611.83
2017-05-3047.8347.8347.3047.58964908.641.83
2017-05-290.000.000.0048.390N/AN/A
2017-05-2648.2148.6048.2148.391648308.781.86
2017-05-2547.7348.0247.6647.721377408.661.84
2017-05-2447.3347.4446.8147.41863638.601.83
2017-05-2347.9048.0447.7347.751447228.671.84
2017-05-2247.3547.5647.0047.381518298.601.82
2017-05-1946.6447.2046.2947.073348378.541.81
2017-05-1846.3446.6246.0746.363846318.411.78
2017-05-1747.5447.5546.4646.461874558.431.79
2017-05-1648.6848.6848.0548.401916148.781.86
2017-05-1548.0548.5548.0048.5423911910.351.95
2017-05-1246.8147.1346.7147.0610993310.031.89
2017-05-1147.1047.4447.0747.3211896910.091.90
2017-05-1046.4946.9146.4946.781811529.971.88
2017-05-0946.9547.4446.9547.1716948310.061.89
2017-05-0846.8747.1346.8646.9920338510.021.89
2017-05-0545.1545.6044.9845.531368629.711.83
2017-05-0445.2345.3945.1245.191503549.641.81
2017-05-0344.6744.9544.5144.78707889.551.80
2017-05-0244.7945.0644.5944.931398979.581.80
2017-05-0143.7744.0643.4743.83970479.351.76
2017-04-2843.9243.9243.3643.473875609.271.74
2017-04-2744.7545.0343.6344.175370049.421.77
2017-04-2645.2245.2244.9145.001730139.601.81
2017-04-2545.5946.0045.5145.701695299.741.83
2017-04-2445.4145.4244.9245.001349869.601.81
2017-04-2144.3744.5043.9944.001409599.381.77
2017-04-2044.5844.8744.0744.351618039.461.78
2017-04-1943.7543.8243.1943.231923449.221.73
2017-04-1843.5043.6943.1543.172089839.211.73
2017-04-1744.3944.3943.7044.382399269.461.78
2017-04-140.000.000.0041.990N/AN/A
2017-04-1342.6042.9341.9941.991639938.951.69
2017-04-1241.4741.5141.1041.271306308.801.66
2017-04-1141.6541.6541.1041.621464478.871.67
2017-04-1041.9141.9941.4441.722208968.901.67
2017-04-0742.9843.1242.8242.941062479.161.72
2017-04-0643.4043.4043.0543.331371599.241.74
2017-04-0543.9243.9243.3143.323319389.241.74
2017-04-0443.3843.6543.3043.602088129.301.75
2017-04-0344.1644.2243.7744.10759539.401.77
2017-03-3144.2244.2443.8543.971113719.381.76
2017-03-3044.2944.4744.1944.461844709.481.78
2017-03-2944.9244.9244.6144.721170929.541.79
2017-03-2844.6445.0644.3745.041597629.601.81
2017-03-2744.1044.9244.1044.772235639.551.80
2017-03-2444.9645.4244.8445.361435939.671.82
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 54.25 Jul 26,2017
Min Stock Price 23.23 Feb 11,2016
Avg Stock Price 34.76

KB Financial Historical PE ratio: Past 5 years

Max PE Ratio 15.28 Oct 18,2013
Min PE Ratio 5.74 Aug 02,2012
Avg PE Ratio 9.42

KB Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.09 Jul 26,2017
Min PS Ratio 0.71 Jul 27,2012
Avg PS Ratio 1.06

KB Industry Peers

Company Price Change (%)
Bank Of Communications (BCMXY)18.660 (0%)
Pt Bank Mandiri (PPERY)100.04 (0.4%)
Shinhan Financial (SHG)47.290.34 (0.71%)
Jp Morgan Chase (JPM)91.550.38 (0.41%)
Bank Of New York Mellon (BK)52.860.53 (0.99%)
Mizuho Financial (MFG)3.570.01 (0.28%)
Mitsubishi Ufj Financial (MTU)6.30.04 (0.63%)

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 54.36, and a low of 53.81 on last trading day. .