KB Financial Group Inc (K1BF34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.68 | -5.63855421687 | 83 | 83 | 75 | 21 | 81.27560976 | DR |
| 4 | -11.65 | -12.948760698 | 89.97 | 90.72 | 75 | 1603 | 87.98316679 | DR |
| 12 | -13.08 | -14.3107221007 | 91.4 | 95.13 | 75 | 760 | 88.5562176 | DR |
| 26 | -13.66 | -14.8510545771 | 91.98 | 109.6 | 75 | 452 | 88.74629857 | DR |
| 52 | 19.52 | 33.1972789116 | 58.8 | 109.6 | 58.8 | 732 | 76.75873581 | DR |
| 156 | 13.92 | 21.6149068323 | 64.4 | 109.6 | 40.2 | 598 | 71.28163325 | DR |
| 260 | 26.96 | 52.492211838 | 51.36 | 109.6 | 40.2 | 498 | 69.26520126 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 78.32 | -3.87 | -4.71 | 78.32 | 78.32 | 78.32 | 18 |
| 1740691740 | 82.19 | 7.19 | 9.59 | 82.19 | 82.19 | 82.19 | 24 |
| 1740605400 | 75 | -5.08 | -6.34 | 75 | 75 | 75 | 1 |
| 1740519000 | 80.08 | -1.64 | -2.01 | 80.08 | 80.08 | 80.08 | 25 |
| 1740432600 | 81.72 | 0 | 0.00 | 81.72 | 81.72 | 81.72 | 0 |
| 1740173400 | 81.72 | -0.68 | -0.83 | 83 | 83 | 81.72 | 32 |
| 1740087000 | 82.4 | 2.42 | 3.03 | 82.4 | 82.4 | 82.4 | 19 |
| 1740000540 | 79.98 | -1.07 | -1.32 | 79.98 | 79.98 | 79.98 | 5 |
| 1739914140 | 81.05 | -1.39 | -1.69 | 81.7 | 81.7 | 81.05 | 34 |
| 1739827740 | 82.44 | 0 | 0.00 | 82.44 | 82.44 | 82.44 | 0 |
| 1739568540 | 82.44 | 0 | 0.00 | 82.44 | 82.44 | 82.44 | 0 |
| 1739482140 | 82.44 | 0 | 0.00 | 82.44 | 82.44 | 82.44 | 0 |
| 1739395740 | 82.44 | 0 | 0.00 | 82.44 | 82.44 | 82.44 | 0 |
| 1739309340 | 82.44 | 0 | 0.00 | 82.44 | 82.44 | 82.44 | 0 |
| 1739222940 | 82.44 | -2.22 | -2.62 | 82.44 | 82.44 | 82.44 | 1 |
| 1738963800 | 84.66 | -0.75 | -0.88 | 85.26 | 85.26 | 84.66 | 269 |
| 1738877340 | 85.41 | -1.32 | -1.52 | 85.3 | 85.41 | 84.69 | 249 |
| 1738790940 | 86.73 | -3.77 | -4.17 | 89.89 | 90.06 | 85.87 | 8467 |
| 1738704600 | 90.5 | 1.4 | 1.57 | 90.5 | 90.5 | 90.25 | 4 |
| 1738618200 | 89.1 | -5.58 | -5.89 | 89.97 | 90.72 | 88.32 | 11705 |
| 1738359000 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1738272600 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1738186200 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1738099800 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1738013400 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1737754200 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1737667800 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1737581400 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1737495000 | 94.68 | 2.52 | 2.73 | 94.68 | 94.68 | 94.68 | 1 |
| 1737408600 | 92.16 | 0 | 0.00 | 92.16 | 92.16 | 92.16 | 0 |
| 1737149400 | 92.16 | -2.1 | -2.23 | 92.07 | 92.16 | 92.07 | 10 |
| 1737062940 | 94.26 | -0.87 | -0.91 | 93.9 | 94.26 | 93.9 | 2 |
| 1736976540 | 95.13 | 1.89 | 2.03 | 94.95 | 95.13 | 94.95 | 2 |
| 1736890140 | 93.24 | 0.72 | 0.78 | 93.24 | 93.24 | 93.24 | 1 |
| 1736803740 | 92.52 | 2.1 | 2.32 | 92.52 | 92.52 | 92.52 | 1 |
| 1736544540 | 90.42 | 0.96 | 1.07 | 90 | 90.42 | 90 | 2 |
| 1736458140 | 89.46 | 0 | 0.00 | 89.46 | 89.46 | 89.46 | 0 |
| 1736371740 | 89.46 | 0.61 | 0.69 | 89.46 | 89.46 | 89.46 | 1 |
| 1736285400 | 88.85 | -1.04 | -1.16 | 89 | 89.6 | 88.85 | 7 |
| 1736198940 | 89.89 | 0.7 | 0.78 | 89.19 | 89.89 | 89.19 | 21 |
| 1735939740 | 89.19 | 1.62 | 1.85 | 88 | 89.19 | 88 | 4 |
| 1735853400 | 87.57 | -2.23 | -2.48 | 87.57 | 87.57 | 87.57 | 3 |
| 1735594140 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1735334940 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1735248540 | 89.8 | -2.27 | -2.47 | 89.8 | 89.8 | 89.8 | 534 |
| 1734989340 | 92.07 | 1.92 | 2.13 | 91 | 92.07 | 91 | 3 |
| 1734730200 | 90.15 | -0.75 | -0.83 | 90.15 | 90.15 | 90.15 | 1000 |
| 1734643800 | 90.9 | -2.16 | -2.32 | 90.9 | 90.9 | 90.9 | 1 |
| 1734557400 | 93.06 | 2.76 | 3.06 | 93.06 | 93.06 | 93.06 | 1 |
| 1734470940 | 90.3 | -0.15 | -0.17 | 91.35 | 91.35 | 90.3 | 2003 |
| 1734384540 | 90.45 | 0.35 | 0.39 | 90.54 | 90.54 | 90.36 | 4 |
| 1734125340 | 90.1 | 0.1 | 0.11 | 90.1 | 90.1 | 90.1 | 3000 |
| 1734038940 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1733952540 | 90 | 0 | 0.00 | 92.52 | 92.52 | 90 | 23 |
| 1733866140 | 90 | 1.35 | 1.52 | 90 | 90 | 90 | 20 |
| 1733779740 | 88.65 | -2.79 | -3.05 | 88.32 | 88.83 | 88.32 | 180 |
| 1733520600 | 91.44 | 0.34 | 0.37 | 91.4 | 91.44 | 91.17 | 466 |
| 1733434200 | 91.1 | -10.75 | -10.55 | 91.49 | 91.49 | 91 | 3 |
| 1733347800 | 101.85 | -0.35 | -0.34 | 101.85 | 101.85 | 101.85 | 5 |
| 1733261340 | 102.2 | 1.6 | 1.59 | 109.6 | 109.6 | 102.2 | 398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
