KB Financial Stock Price History, KB Historical Prices

Add to My Stocks
$49.12 $1.15 (2.4%) KB stock closing price Jul 17, 2018 (Closing)

The 10 year data of KB Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and KB Financial P/E ratio data for the stock. The KB Financial stock price history chart shows that the stock price was at a low of $23.23 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-17 48.75 49.31 48.66 49.12 136,085 6.41 1.45
2018-07-12 47.38 47.47 46.96 47.38 129,878 6.19 1.4
2018-07-11 47.89 48.06 47.26 47.33 216,817 6.18 1.4
2018-07-10 48.61 48.71 48.1 48.46 272,203 6.33 1.43
2018-07-09 49.22 49.72 49.1 49.3 357,478 6.44 1.45
2018-07-06 47.91 48.34 47.91 48.11 293,036 6.28 1.42
2018-07-05 47.14 47.47 46.99 47.29 123,669 6.17 1.4
2018-07-03 46.25 46.74 46.25 46.42 189,232 6.06 1.37
2018-07-02 46.33 46.8 46.11 46.34 291,706 6.05 1.37
2018-06-29 47.28 47.31 46.48 46.48 408,693 6.07 1.37
2018-06-28 46.39 46.97 46.18 46.4 556,621 6.06 1.37
2018-06-27 48.08 48.36 47.35 47.36 223,451 6.18 1.4
2018-06-26 48.52 48.58 47.94 48.03 140,486 6.27 1.42
2018-06-25 48.47 48.72 48.16 48.17 343,343 6.29 1.42
2018-06-22 48.06 48.06 47.58 47.66 238,420 6.22 1.41
2018-06-21 47.91 47.92 47.07 47.11 232,592 6.15 1.39
2018-06-20 49.87 49.87 49.61 49.65 181,356 6.48 1.47
2018-06-19 49.5 49.79 49.33 49.7 174,936 6.49 1.47
2018-06-18 49.58 50.31 49.58 50.26 85,274 6.56 1.48
2018-06-15 49.65 49.74 49.07 49.61 89,456 6.48 1.46
2018-06-14 51.58 51.58 51.04 51.06 111,692 6.67 1.51
2018-06-13 52.2 52.2 51.45 51.57 153,666 6.73 1.52
2018-06-12 52.46 52.69 51.93 51.98 73,975 6.79 1.53
2018-06-11 52.87 53.31 52.73 52.8 229,893 6.89 1.56
2018-06-08 51.94 51.94 51.51 51.83 55,565 6.77 1.53
2018-06-07 52.52 52.66 51.88 52.06 138,252 6.8 1.54
2018-06-06 50.88 51.99 50.88 51.92 143,613 6.78 1.53
2018-06-05 50.85 50.98 50.59 50.86 116,619 6.64 1.5
2018-06-04 50.86 50.96 50.51 50.64 128,563 6.61 1.49
2018-06-01 48.79 49.02 48.71 48.85 115,424 6.38 1.44
2018-05-31 48.38 48.38 47.93 48.2 144,898 6.29 1.42
2018-05-30 48.66 48.87 48.41 48.79 111,780 6.37 1.44
2018-05-29 50.16 50.41 49.37 49.55 95,235 6.47 1.46
2018-05-28 0 0 0 50.96 0 - -
2018-05-25 50.79 51 50.79 50.96 102,989 6.65 1.5
2018-05-24 51.48 51.7 50.66 51.15 150,906 6.68 1.51
2018-05-23 51.29 51.46 50.99 51.46 184,119 6.72 1.52
2018-05-22 51.21 52.33 50.96 51.92 106,097 6.78 1.53
2018-05-21 51.33 51.75 51.33 51.61 111,888 6.74 1.52
2018-05-18 52.47 52.47 51.8 51.98 88,103 - 1.62
2018-05-17 53.07 53.38 53.06 53.15 76,994 - 1.65
2018-05-16 53.39 53.48 53.07 53.41 86,336 - 1.66
2018-05-15 53.33 53.33 52.71 52.84 154,227 - 1.64
2018-05-14 54.62 54.67 54.15 54.41 128,182 - 1.69
2018-05-11 55.18 55.18 54.64 54.72 112,928 - 1.7
2018-05-10 54.27 55.1 54.27 54.99 126,050 - 1.71
2018-05-09 54.37 54.41 54.07 54.25 117,887 - 1.69
2018-05-08 54.11 54.32 54.04 54.28 86,070 - 1.69
2018-05-07 55.01 55.18 54.79 54.89 77,467 - 1.71
2018-05-04 55.05 55.45 54.83 55.3 70,153 - 1.72
2018-05-03 55.74 55.76 55.02 55.71 147,001 - 1.73
2018-05-02 56.12 56.23 55.67 55.69 93,468 - 1.73
2018-05-01 56.37 56.37 55.85 56.3 70,557 - 1.75
2018-04-30 57.08 57.1 56.39 56.4 146,814 - 1.75
2018-04-27 55.86 56.03 55.63 55.79 96,165 - 1.74
2018-04-26 55.48 55.99 55.48 55.79 84,754 - 1.74
2018-04-25 56.11 56.11 55.36 55.56 78,153 - 1.73
2018-04-24 56.73 56.98 56.19 56.45 149,065 - 1.76
2018-04-23 56.1 56.34 55.85 55.94 106,936 - 1.74
2018-04-20 56.92 57.21 55.82 56.02 148,091 - 1.74
2018-04-19 56.76 57.37 56.2 57.21 119,905 - 1.78
2018-04-18 55.62 56 55.54 55.82 128,065 - 1.74
2018-04-17 55.43 55.7 55.35 55.44 96,555 - 1.72
2018-04-16 55.91 56.02 55.63 55.74 146,408 - 1.73
2018-04-13 56.62 56.62 55.54 55.59 112,205 - 1.73
2018-04-12 55.37 56.18 55.2 55.94 193,538 - 1.74
2018-04-11 55.22 55.22 54.8 54.93 132,763 - 1.71
2018-04-10 54.77 55.63 54.63 55.48 154,351 - 1.73
2018-04-09 53.43 53.6 52.97 52.99 223,191 - 1.65
2018-04-06 54.88 55.56 54.09 54.44 214,860 - 1.69
2018-04-05 55.39 56.17 55.39 55.77 284,402 - 1.73
2018-04-04 54.11 56.07 53.61 56.05 337,376 - 1.74
2018-04-03 55.1 56.12 54.86 56.06 208,615 - 1.74
2018-04-02 56.67 56.67 55.11 55.4 137,476 - 1.72
2018-03-30 0 0 0 57.94 0 - -
2018-03-29 57.5 58.17 57.5 57.94 140,266 - 1.8
2018-03-28 56.29 56.72 56.01 56.43 97,936 - 1.76
2018-03-27 56.98 57.39 56 56.18 170,832 - 1.75
2018-03-26 56.22 56.64 55.65 56.52 189,334 - 1.76
2018-03-23 57.32 57.44 55.9 55.94 253,494 - 1.74
2018-03-22 58.28 58.42 57.63 57.69 175,649 - 1.79
2018-03-21 58.38 58.88 58.33 58.82 142,142 - 1.83
2018-03-20 58.76 59.23 58.76 58.9 86,889 - 1.83
2018-03-19 58.09 58.61 57.84 58.04 125,603 7.9 1.98
2018-03-16 58.31 58.64 57.95 58.31 232,403 7.93 1.99
2018-03-15 57.79 57.87 57.3 57.51 106,010 7.82 1.96
2018-03-14 57.87 58.25 57.6 57.68 108,516 7.85 1.97
2018-03-13 58.82 58.82 57.43 57.53 158,015 7.83 1.96
2018-03-12 59.79 60.17 59.44 59.76 96,804 8.13 2.04
Get more Data

KB Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price63.9Jan 26,2018
Min Stock Price23.23Feb 11,2016
Avg Stock Price38.72

KB Financial Historical PE ratio: Past 5 years

Max PE Ratio15.28Oct 18,2013
Min PE Ratio6.05Jul 02,2018
Avg PE Ratio9.45

KB Financial Historical PS ratio: Past 5 years

Max PS Ratio2.28Jan 26,2018
Min PS Ratio0.73Jan 20,2016
Avg PS Ratio1.24

KB Industry Peers

Company Price Change (%)
Skandinaviska (SVKEF)9.740 (0%)
Pt Bank Mandiri (PPERY)8.720.08 (0.91%)
Mizuho Financial (MFG)3.370 (0%)
Credicorp (BAP)228.081.01 (0.44%)
Mizuho Financial (MFG)3.370 (0%)
Mitsubishi Ufj Financial (MUFG)5.820.1 (1.75%)
Icici Bank (IBN)7.870.15 (1.94%)

KB Financial share price history helps an investor analyze a company's history and do KB Financial stock analysis . KB Financial stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 136,085 typically implies breaking news or earnings release. KB stock saw an opening price of $48.75, and a closing price of $49.12 on Jul 17, 2018. The average P/S ratio was 1.24 as can be seen from KB Financial stock history.