Historical Data: KBE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-01-21 58.30 58.86 58.12 58.50 2040000 1.11%
>>> 2025-01-17 57.46 57.96 57.28 57.86 1990000 1.35%
>>> 2025-01-16 57.05 57.38 56.71 57.09 3060000 -0.61%
>>> 2025-01-15 57.91 58.07 56.95 57.44 2890000 2.61%
>>> 2025-01-14 54.86 56.02 54.68 55.98 3430000 3.3%
>>> 2025-01-13 53.20 54.28 53.10 54.19 2260000 1.2%
>>> 2025-01-10 54.25 54.25 53.06 53.55 2690000 -3.01%
>>> 2025-01-08 54.90 55.42 54.51 55.21 2070000 0.02%
>>> 2025-01-07 56.05 56.20 54.77 55.20 2000000 -0.84%
>>> 2025-01-06 55.89 56.78 55.60 55.67 2230000 0.04%
>>> 2025-01-03 55.05 55.70 54.31 55.65 2040000 1.35%
>>> 2025-01-02 55.87 56.17 54.70 54.91 2300000 -1.01%
>>> 2024-12-31 55.64 56.06 55.33 55.47 2630000 -0.04%
>>> 2024-12-30 55.26 55.78 54.82 55.49 1770000 -0.41%
>>> 2024-12-27 55.98 56.47 55.21 55.72 1380000 -1.19%
>>> 2024-12-26 55.78 56.45 55.48 56.39 1200000 0.55%
>>> 2024-12-24 55.71 56.13 55.49 56.08 1570000 0.85%
>>> 2024-12-23 55.32 55.71 55.01 55.61 2210000 -0.41%
>>> 2024-12-20 54.59 56.39 54.59 55.84 3850000 1.62%
>>> 2024-12-19 56.18 56.67 54.87 54.95 3940000 -0.54%
>>> 2024-12-18 58.46 58.66 55.02 55.25 5020000 -5.02%
>>> 2024-12-17 59.08 59.33 57.97 58.17 2450000 -2.07%
>>> 2024-12-16 59.05 59.44 58.71 59.40 2690000 0.54%
>>> 2024-12-13 59.37 59.37 58.64 59.08 1850000 -0.37%
>>> 2024-12-12 59.95 60.18 59.26 59.30 2320000 -1.08%
>>> 2024-12-11 60.16 60.42 59.79 59.95 1660000 0.52%
>>> 2024-12-10 60.00 60.53 59.29 59.64 2460000 -0.37%
>>> 2024-12-09 60.87 61.06 59.81 59.86 1980000 -1.51%
>>> 2024-12-06 61.03 61.18 60.19 60.78 2323100 0.28%
>>> 2024-12-05 61.08 61.59 60.55 60.61 1905100 -0.48%
>>> 2024-12-04 60.73 61.04 60.25 60.90 2261700 0.23%
>>> 2024-12-03 61.42 61.59 60.58 60.76 1629800 -0.88%
>>> 2024-12-02 61.95 62.01 60.94 61.30 2207200 -0.87%
>>> 2024-11-29 62.42 62.49 61.47 61.84 1447700 -0.27%
>>> 2024-11-27 62.54 62.96 61.97 62.01 1682500 -0.24%
>>> 2024-11-26 62.52 62.57 61.92 62.16 1980400 -0.96%
>>> 2024-11-25 62.32 63.74 62.32 62.76 1830500 1.83%
>>> 2024-11-22 60.16 61.72 60.16 61.63 1971000 2.24%
>>> 2024-11-21 59.75 60.83 59.63 60.28 2287000 1.53%
>>> 2024-11-20 59.54 59.79 58.78 59.37 1277000 -0.37%
>>> 2024-11-19 59.00 59.85 58.91 59.59 1749200 -0.47%
>>> 2024-11-18 59.95 60.26 59.80 59.87 1658500 -0.15%
>>> 2024-11-15 60.06 60.47 59.30 59.96 2221700 0.08%
>>> 2024-11-14 60.55 60.73 59.65 59.91 1615200 -0.81%
>>> 2024-11-13 61.12 61.82 60.32 60.40 1527800 -0.74%
>>> 2024-11-12 61.02 61.70 60.64 60.85 2818000 -0.59%
>>> 2024-11-11 60.52 61.87 60.32 61.21 2097100 2.84%
>>> 2024-11-08 59.30 59.91 58.90 59.52 2423800 0.54%
>>> 2024-11-07 60.53 60.55 58.97 59.20 3020100 -3.25%
>>> 2024-11-06 58.48 61.25 58.48 61.19 7398800 11.93%
>>> 2024-11-05 53.99 54.76 53.76 54.67 1993300 1.6%
>>> 2024-11-04 54.09 54.18 53.30 53.81 1922500 -0.74%
>>> 2024-11-01 54.99 55.14 54.10 54.21 1383800 -0.81%
>>> 2024-10-31 55.54 55.67 54.65 54.65 1267600 -1.48%
>>> 2024-10-30 54.88 56.33 54.88 55.47 1330800 0.84%
>>> 2024-10-29 55.07 55.23 54.78 55.01 1176000 -0.43%
>>> 2024-10-28 54.16 55.42 54.15 55.25 3034200 2.81%
>>> 2024-10-25 54.93 55.20 53.57 53.74 1128600 -1.81%
>>> 2024-10-24 54.62 54.80 53.90 54.73 998400 0.44%
>>> 2024-10-23 54.29 54.75 53.90 54.49 1236400 -0.06%
>>> 2024-10-22 54.02 54.56 53.82 54.52 1559800 0.89%
>>> 2024-10-21 55.61 55.65 53.95 54.04 2110000 -2.84%
>>> 2024-10-18 56.32 56.38 55.56 55.62 1298200 -1.26%
>>> 2024-10-17 55.93 56.41 55.70 56.33 2115800 0.81%
>>> 2024-10-16 55.66 56.29 55.40 55.88 1926300 1.42%
>>> 2024-10-15 54.79 56.15 54.53 55.10 2596900 0.93%
>>> 2024-10-14 54.12 54.75 53.75 54.59 1299000 1.0%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice