La bourse ferme dans 39 min

KB Financial Group Inc. (105560.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
55 000,00+1 100,00 (+2,04 %)
À la clôture : 03:30PM KST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRW
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202152 700,0055 000,0052 600,0055 000,0055 000,00928 459
01 déc. 202153 300,0054 200,0052 400,0053 900,0053 900,001 403 246
30 nov. 202154 600,0054 900,0052 200,0052 800,0052 800,003 787 449
29 nov. 202154 900,0056 000,0054 300,0055 300,0055 300,001 155 738
26 nov. 202156 900,0057 000,0055 500,0055 800,0055 800,001 005 921
25 nov. 202156 700,0057 700,0056 600,0057 100,0057 100,00846 949
24 nov. 202157 900,0058 200,0057 300,0057 600,0057 600,001 269 042
23 nov. 202156 800,0058 000,0056 600,0057 100,0057 100,001 564 146
22 nov. 202155 900,0056 800,0055 700,0056 400,0056 400,001 115 756
19 nov. 202154 700,0056 700,0054 700,0056 700,0056 700,001 022 217
18 nov. 202155 400,0055 900,0054 700,0055 800,0055 800,00863 089
17 nov. 202156 700,0056 900,0055 600,0055 900,0055 900,00823 002
16 nov. 202156 400,0056 900,0055 900,0056 900,0056 900,00834 355
15 nov. 202156 000,0056 400,0055 600,0056 300,0056 300,00908 971
12 nov. 202156 500,0056 500,0055 800,0056 400,0056 400,00687 470
11 nov. 202156 400,0056 500,0055 300,0055 900,0055 900,001 082 231
10 nov. 202155 200,0056 300,0055 200,0055 800,0055 800,00765 574
09 nov. 202155 200,0056 300,0054 800,0055 800,0055 800,001 028 240
08 nov. 202155 400,0055 500,0054 300,0055 300,0055 300,00681 934
05 nov. 202155 500,0056 000,0054 400,0055 100,0055 100,001 337 402
04 nov. 202156 200,0056 700,0055 700,0056 000,0056 000,001 102 324
03 nov. 202157 000,0057 100,0055 200,0055 400,0055 400,00972 628
02 nov. 202157 100,0057 900,0056 500,0057 000,0057 000,001 226 486
01 nov. 202157 000,0057 200,0056 300,0056 800,0056 800,001 034 399
29 oct. 202157 900,0058 500,0056 100,0056 600,0056 600,001 747 964
28 oct. 202158 800,0059 200,0057 700,0057 800,0057 800,002 055 977
27 oct. 202159 200,0059 400,0058 300,0058 600,0058 600,001 371 500
26 oct. 202159 300,0059 400,0058 200,0059 100,0059 100,001 311 289
25 oct. 202158 000,0059 300,0057 600,0059 100,0059 100,001 912 966
22 oct. 202157 100,0058 200,0057 000,0057 600,0057 600,001 476 494
21 oct. 202156 300,0057 400,0055 700,0057 400,0057 400,001 812 633
20 oct. 202155 600,0056 400,0055 200,0056 100,0056 100,001 221 886
19 oct. 202155 700,0056 100,0055 000,0055 400,0055 400,00726 488
18 oct. 202156 000,0056 300,0055 200,0055 900,0055 900,00848 627
15 oct. 202154 200,0055 900,0054 200,0055 800,0055 800,001 385 071
14 oct. 202154 600,0054 800,0053 800,0054 600,0054 600,001 223 866
13 oct. 202153 800,0054 400,0053 600,0053 700,0053 700,001 082 239
12 oct. 202154 000,0055 000,0053 300,0054 600,0054 600,001 672 336
08 oct. 202155 100,0055 500,0054 700,0055 100,0055 100,001 029 116
07 oct. 202154 900,0055 800,0054 800,0055 800,0055 800,001 350 703
06 oct. 202155 300,0055 500,0054 100,0054 200,0054 200,001 234 783
05 oct. 202154 300,0055 400,0054 100,0054 800,0054 800,001 505 488
01 oct. 202155 600,0055 600,0054 800,0055 200,0055 200,001 563 801
30 sept. 202155 200,0055 800,0054 800,0055 300,0055 300,001 198 334
29 sept. 202154 600,0055 300,0054 000,0055 200,0055 200,002 471 338
28 sept. 202153 900,0054 700,0053 400,0054 500,0054 500,002 317 955
27 sept. 202152 100,0053 500,0052 100,0052 900,0052 900,001 014 095
24 sept. 202152 200,0053 200,0052 000,0053 000,0053 000,001 358 283
23 sept. 202151 200,0051 900,0050 800,0051 500,0051 500,001 181 357
17 sept. 202152 100,0052 200,0051 800,0052 100,0052 100,00914 476
16 sept. 202152 900,0053 100,0051 800,0052 100,0052 100,00974 810
15 sept. 202151 800,0053 000,0051 700,0052 700,0052 700,001 095 987
14 sept. 202152 200,0053 000,0052 200,0052 300,0052 300,002 061 406
13 sept. 202151 300,0051 900,0051 100,0051 800,0051 800,00948 301
10 sept. 202151 900,0052 000,0051 100,0051 500,0051 500,001 371 352
09 sept. 202151 900,0052 500,0051 800,0051 800,0051 800,001 304 317
08 sept. 202151 400,0052 500,0051 400,0052 500,0052 500,001 697 491
07 sept. 202151 600,0051 900,0051 200,0051 400,0051 400,00993 703
06 sept. 202152 900,0052 900,0051 500,0051 800,0051 800,001 528 452
03 sept. 202152 900,0053 200,0052 600,0052 900,0052 900,001 134 378
02 sept. 202152 900,0053 600,0052 500,0053 100,0053 100,001 487 899
01 sept. 202153 300,0053 400,0052 700,0053 100,0053 100,001 121 570
31 août 202152 300,0053 100,0051 200,0052 900,0052 900,002 261 916
30 août 202154 800,0054 800,0052 500,0052 500,0052 500,001 885 591
27 août 202154 100,0054 800,0053 600,0054 700,0054 700,001 461 836
26 août 202153 900,0054 700,0052 900,0054 200,0054 200,002 216 554
25 août 202153 100,0053 800,0052 600,0053 700,0053 700,001 215 743
24 août 202151 500,0052 600,0051 400,0052 500,0052 500,001 402 216
23 août 202150 900,0051 800,0050 800,0051 100,0051 100,001 017 940
20 août 202151 400,0051 800,0050 200,0050 800,0050 800,001 843 597
19 août 202152 900,0052 900,0051 000,0051 300,0051 300,001 269 467
18 août 202153 000,0053 500,0052 700,0053 000,0053 000,00917 398
17 août 202153 500,0053 600,0052 700,0053 200,0053 200,001 440 176
13 août 202153 800,0053 800,0052 200,0053 200,0053 200,001 382 277
12 août 202154 000,0054 000,0053 100,0053 400,0053 400,001 578 901
11 août 202152 600,0053 600,0052 500,0053 600,0053 600,001 802 909
10 août 202153 200,0053 200,0052 100,0052 300,0052 300,001 162 055
09 août 202152 600,0053 200,0052 500,0053 000,0053 000,001 879 902
06 août 202152 500,0053 300,0051 900,0052 200,0052 200,001 270 530
05 août 202152 400,0052 900,0052 000,0052 000,0052 000,00927 728
04 août 202152 100,0052 900,0051 700,0052 700,0052 700,001 333 664
03 août 202151 100,0051 600,0050 600,0051 600,0051 600,001 043 675
02 août 202151 200,0051 400,0050 600,0050 900,0050 900,001 091 630
30 juil. 202150 600,0052 000,0050 500,0051 300,0051 300,001 698 067
29 juil. 202153 000,0053 100,0052 500,0052 600,0052 600,001 150 868
28 juil. 202151 700,0052 600,0051 600,0052 500,0052 500,001 101 854
27 juil. 202152 000,0052 600,0051 800,0052 100,0052 100,001 076 839
26 juil. 202152 600,0052 700,0051 400,0051 800,0051 800,00907 906
23 juil. 202151 900,0052 500,0051 300,0052 200,0052 200,001 366 442
22 juil. 202151 400,0052 200,0051 300,0051 800,0051 800,001 657 259
21 juil. 202151 100,0051 500,0050 600,0050 600,0050 600,001 087 436
20 juil. 202150 200,0051 100,0050 100,0050 800,0050 800,001 220 986
19 juil. 202151 900,0052 300,0050 900,0051 100,0051 100,001 350 304
16 juil. 202151 500,0052 500,0051 400,0052 500,0052 500,001 171 346
15 juil. 202151 500,0052 200,0051 400,0051 800,0051 800,001 254 010
14 juil. 202152 000,0052 200,0051 300,0051 500,0051 500,001 457 880
13 juil. 202152 200,0052 800,0052 100,0052 200,0052 200,001 474 584
12 juil. 202151 500,0052 300,0051 400,0051 500,0051 500,001 993 981
09 juil. 202151 300,0051 300,0050 100,0050 400,0050 400,004 244 069
08 juil. 202152 500,0053 100,0052 200,0052 300,0052 300,002 043 669
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...