Register to chat with like-minded investors on our interactive forums.
KB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 55.70 | -0.50 | -0.89% | 55.70 | 55.93 | 55.49 | 90,522 |
| May 08 2024 | 56.20 | 2.49 | 4.64% | 56.20 | 56.43 | 55.16 | 241,794 |
| May 07 2024 | 53.71 | -1.06 | -1.94% | 54.50 | 54.91 | 53.59 | 164,498 |
| May 06 2024 | 54.77 | 0.66 | 1.22% | 54.27 | 55.02 | 54.27 | 96,970 |
| May 03 2024 | 54.11 | 1.43 | 2.71% | 54.05 | 54.4125 | 53.91 | 134,499 |
| May 02 2024 | 52.68 | -1.00 | -1.86% | 52.78 | 52.85 | 52.17 | 95,144 |
| May 01 2024 | 53.68 | -0.29 | -0.54% | 53.76 | 54.53 | 53.68 | 110,978 |
| Apr 30 2024 | 53.97 | -0.94 | -1.71% | 54.40 | 54.61 | 53.96 | 154,936 |
| Apr 29 2024 | 54.91 | 0.25 | 0.46% | 54.80 | 55.30 | 54.77 | 239,006 |
| Apr 26 2024 | 54.66 | 4.51 | 8.99% | 54.42 | 55.41 | 54.32 | 213,608 |
| Apr 25 2024 | 50.15 | 0.48 | 0.97% | 49.80 | 50.43 | 49.46 | 96,866 |
| Apr 24 2024 | 49.67 | -1.16 | -2.28% | 50.40 | 50.54 | 49.245 | 150,774 |
| Apr 23 2024 | 50.83 | 0.92 | 1.84% | 50.82 | 50.93 | 50.27 | 153,765 |
| Apr 22 2024 | 49.91 | 3.67 | 7.94% | 49.47 | 50.28 | 49.47 | 245,102 |
| Apr 19 2024 | 46.24 | 0.36 | 0.78% | 45.97 | 46.605 | 45.89 | 122,518 |
| Apr 18 2024 | 45.88 | 0.19 | 0.42% | 46.48 | 46.48 | 45.72 | 198,276 |
| Apr 17 2024 | 45.69 | -0.47 | -1.02% | 46.02 | 46.11 | 45.59 | 201,263 |
| Apr 16 2024 | 46.16 | -0.97 | -2.06% | 46.53 | 46.53 | 45.84 | 137,107 |
| Apr 15 2024 | 47.13 | -0.04 | -0.08% | 47.90 | 47.99 | 47.11 | 97,074 |
| Apr 12 2024 | 47.17 | -2.48 | -4.99% | 48.00 | 48.21 | 47.06 | 168,276 |
| Apr 11 2024 | 49.65 | 0.64 | 1.31% | 49.61 | 49.97 | 49.35 | 131,184 |
| Apr 10 2024 | 49.01 | -2.12 | -4.15% | 49.50 | 49.99 | 48.64 | 331,912 |
| Apr 09 2024 | 51.13 | -0.34 | -0.66% | 51.39 | 51.39 | 50.60 | 178,580 |
| Apr 08 2024 | 51.47 | 0.31 | 0.61% | 51.30 | 51.78 | 51.30 | 129,810 |
| Apr 05 2024 | 51.16 | 0.21 | 0.41% | 50.97 | 51.2599 | 50.725 | 139,742 |
| Apr 04 2024 | 50.95 | 0.40 | 0.79% | 51.51 | 52.22 | 50.95 | 212,097 |
| Apr 03 2024 | 50.55 | -0.03 | -0.06% | 49.99 | 50.72 | 49.81 | 193,392 |
| Apr 02 2024 | 50.58 | -0.14 | -0.28% | 50.57 | 50.74 | 50.43 | 195,743 |
| Apr 01 2024 | 50.72 | -1.35 | -2.59% | 51.34 | 51.48 | 50.55 | 187,368 |
| Mar 28 2024 | 52.07 | 0.61 | 1.19% | 52.00 | 52.22 | 51.795 | 148,801 |
| Mar 27 2024 | 51.46 | -2.34 | -4.35% | 51.50 | 51.60 | 51.15 | 269,782 |
| Mar 26 2024 | 53.80 | -0.62 | -1.14% | 53.66 | 54.04 | 53.40 | 148,112 |
| Mar 25 2024 | 54.42 | -1.12 | -2.02% | 54.00 | 54.66 | 53.82 | 152,226 |
| Mar 22 2024 | 55.54 | -1.41 | -2.48% | 55.89 | 55.89 | 55.42 | 102,620 |
| Mar 21 2024 | 56.95 | 1.11 | 1.99% | 56.98 | 57.47 | 56.88 | 146,195 |
| Mar 20 2024 | 55.84 | 1.49 | 2.74% | 54.59 | 55.85 | 54.55 | 107,254 |
| Mar 19 2024 | 54.35 | -1.08 | -1.95% | 54.21 | 54.53 | 54.01 | 126,840 |
| Mar 18 2024 | 55.43 | -1.45 | -2.55% | 56.03 | 56.03 | 55.21 | 385,343 |
| Mar 15 2024 | 56.88 | -0.74 | -1.28% | 56.98 | 57.175 | 56.52 | 181,362 |
| Mar 14 2024 | 57.62 | -0.47 | -0.81% | 58.52 | 58.52 | 57.00 | 220,821 |
| Mar 13 2024 | 58.09 | 3.79 | 6.98% | 57.84 | 58.16 | 57.44 | 492,346 |
| Mar 12 2024 | 54.30 | 1.77 | 3.37% | 55.20 | 55.39 | 54.05 | 294,423 |
| Mar 11 2024 | 52.53 | -0.55 | -1.04% | 53.45 | 53.45 | 52.315 | 207,267 |
| Mar 08 2024 | 53.08 | -0.42 | -0.79% | 53.72 | 53.7691 | 53.05 | 184,457 |
| Mar 07 2024 | 53.50 | 1.82 | 3.52% | 53.06 | 53.52 | 53.06 | 262,682 |
| Mar 06 2024 | 51.68 | -0.08 | -0.15% | 52.24 | 52.35 | 51.585 | 228,493 |
| Mar 05 2024 | 51.76 | 0.19 | 0.37% | 51.66 | 52.195 | 51.66 | 200,854 |
| Mar 04 2024 | 51.57 | 4.12 | 8.68% | 51.20 | 51.91 | 51.08 | 203,828 |
| Mar 01 2024 | 47.45 | 0.10 | 0.21% | 47.30 | 47.62 | 47.19 | 160,077 |
| Feb 29 2024 | 47.35 | 0.59 | 1.26% | 47.57 | 47.73 | 47.09 | 143,541 |
| Feb 28 2024 | 46.76 | 0.39 | 0.84% | 46.44 | 46.89 | 46.39 | 154,251 |
| Feb 27 2024 | 46.37 | -0.17 | -0.37% | 46.10 | 46.60 | 46.05 | 205,757 |
| Feb 26 2024 | 46.54 | -2.76 | -5.60% | 47.28 | 47.32 | 46.44 | 268,393 |
| Feb 23 2024 | 49.30 | 0.55 | 1.13% | 49.59 | 49.70 | 49.19 | 234,991 |
| Feb 22 2024 | 48.75 | -0.28 | -0.57% | 49.14 | 49.15 | 48.72 | 231,659 |
| Feb 21 2024 | 49.03 | -0.70 | -1.41% | 48.90 | 49.11 | 48.81 | 211,116 |
| Feb 20 2024 | 49.73 | -0.82 | -1.62% | 50.32 | 50.67 | 49.71 | 361,518 |
| Feb 16 2024 | 50.55 | 1.21 | 2.45% | 50.02 | 50.85 | 50.02 | 149,981 |
| Feb 15 2024 | 49.34 | -0.68 | -1.36% | 49.16 | 49.37 | 48.52 | 381,418 |
| Feb 14 2024 | 50.02 | -0.59 | -1.17% | 49.74 | 50.02 | 49.53 | 274,216 |
| Feb 13 2024 | 50.61 | -1.09 | -2.11% | 51.22 | 51.57 | 50.44 | 213,973 |
| Feb 12 2024 | 51.70 | 0.38 | 0.74% | 51.33 | 51.88 | 51.13 | 195,492 |
