The closing price for KB Financial (KB) in August 2004 was $16.94, on August 31, 2004. It was up 16.3% for the month. The latest price is $77.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2004 | $16.96 | $16.96 | $16.88 | $16.94 | 274,110 |
August 30 2004 | $17.02 | $17.23 | $17.02 | $17.07 | 102,152 |
August 27 2004 | $16.95 | $17.02 | $16.77 | $16.96 | 405,433 |
August 26 2004 | $17.68 | $17.76 | $17.39 | $17.43 | 284,346 |
August 25 2004 | $17.79 | $18.07 | $17.79 | $18.07 | 128,764 |
August 24 2004 | $17.50 | $17.79 | $17.50 | $17.66 | 262,339 |
August 23 2004 | $17.50 | $17.62 | $17.48 | $17.48 | 98,876 |
August 20 2004 | $17.50 | $17.57 | $17.44 | $17.55 | 146,472 |
August 19 2004 | $17.58 | $17.60 | $17.44 | $17.45 | 210,649 |
August 18 2004 | $17.31 | $17.50 | $17.31 | $17.48 | 407,787 |
August 17 2004 | $17.23 | $17.45 | $17.23 | $17.31 | 559,070 |
August 16 2004 | $17.02 | $17.35 | $17.01 | $17.23 | 367,049 |
August 13 2004 | $17.02 | $17.39 | $17.02 | $17.39 | 440,644 |
August 12 2004 | $17.23 | $17.35 | $17.20 | $17.34 | 652,112 |
August 11 2004 | $16.70 | $16.81 | $16.61 | $16.70 | 534,197 |
August 10 2004 | $16.26 | $16.44 | $16.22 | $16.43 | 424,881 |
August 09 2004 | $15.92 | $16.14 | $15.37 | $16.05 | 550,574 |
August 06 2004 | $15.35 | $15.35 | $15.06 | $15.09 | 268,071 |
August 05 2004 | $15.64 | $15.74 | $15.44 | $15.48 | 528,056 |
August 04 2004 | $15.27 | $15.32 | $15.14 | $15.30 | 450,060 |
August 03 2004 | $15.06 | $15.17 | $14.91 | $15.04 | 449,446 |
August 02 2004 | $14.56 | $14.65 | $14.52 | $14.64 | 399,292 |
Daily pricing data for KB Financial dates back to 11/2/2001, and may be incomplete.
