KBCSY | KBC Gr Unsp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

KBC Gr Unsp ADR (KBCSY)

OTC

$70.80-$2.74 (-3.73%)

Price as of Oct 01, 2026

N/A
Market Cap
24.08%
1-Year Change
Banks - Regional
Industry

1 Month
-5.78%

Low Price$70.80

High Price$77.91
3 Months
+3.95%

Low Price$67.32

High Price$77.91
1 Year
+24.08%

Low Price$54.72

High Price$77.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	71.85	71.91	70.51	70.80	-3.73%	28,296
09/30/2026	74.40	74.47	73.48	73.54	-1.32%	14,746
09/29/2026	74.80	74.80	74.00	74.52	-0.56%	15,832
09/28/2026	74.94	75.28	74.50	74.94	-1.30%	17,661
09/25/2026	75.43	75.97	75.29	75.93	+1.92%	8,433
09/24/2026	74.63	74.97	73.94	74.50	-0.29%	15,419
09/23/2026	75.83	75.95	74.66	74.72	-2.17%	17,890
09/22/2026	76.90	76.90	76.05	76.38	-0.56%	11,298
09/21/2026	76.59	76.89	76.38	76.81	+2.17%	22,090
09/18/2026	75.16	75.40	74.87	75.18	-1.73%	17,103
09/17/2026	76.48	76.59	76.43	76.50	+1.45%	9,527
09/16/2026	76.27	76.56	75.22	75.41	-0.40%	10,367
09/15/2026	76.02	76.02	75.26	75.71	+0.11%	16,540
09/14/2026	75.31	75.91	75.00	75.63	-1.13%	12,837
09/11/2026	76.85	76.85	76.04	76.49	+1.91%	8,249
09/10/2026	74.91	75.63	74.91	75.06	-1.48%	11,452
09/09/2026	75.75	76.39	75.62	76.19	-0.89%	10,179
09/08/2026	77.38	77.49	76.88	76.88	-0.74%	9,423
09/04/2026	77.34	77.66	77.31	77.45	-0.59%	24,989
09/03/2026	77.25	77.92	77.25	77.91	+2.69%	8,254
09/02/2026	75.85	76.03	75.65	75.87	+0.97%	14,114
09/01/2026	76.07	76.36	75.03	75.14	-1.00%	25,850
08/31/2026	76.63	76.63	75.79	75.90	-0.73%	10,258
08/28/2026	77.23	77.24	76.37	76.46	-0.27%	9,535
08/27/2026	76.86	76.86	76.34	76.67	-1.31%	41,879
08/26/2026	77.81	78.02	77.51	77.69	+0.17%	10,790
08/25/2026	77.71	77.71	77.28	77.56	+0.40%	8,429
08/24/2026	77.24	77.35	77.11	77.25	+1.19%	8,899
08/21/2026	76.46	76.63	76.15	76.34	+1.53%	10,030
08/20/2026	75.50	75.73	75.19	75.19	-0.04%	18,763
08/19/2026	75.75	75.75	74.93	75.22	-0.03%	13,652
08/18/2026	75.69	75.79	75.03	75.24	-0.41%	8,229
08/17/2026	76.06	76.15	75.41	75.55	-0.47%	62,970
08/14/2026	75.48	76.22	75.48	75.91	+0.85%	12,983
08/13/2026	75.26	75.36	74.85	75.27	+0.93%	9,948
08/12/2026	74.44	74.79	74.08	74.58	+1.56%	23,217
08/11/2026	73.37	73.61	72.91	73.44	+0.30%	11,725
08/10/2026	73.28	73.57	73.13	73.22	-1.15%	14,331
08/07/2026	73.94	74.13	73.27	74.07	+1.19%	16,360
08/06/2026	73.47	73.47	72.85	73.20	-0.45%	157,386
08/06/2026	$1.65 Earnings
08/05/2026	73.65	73.81	73.23	73.53	+1.14%	154,354
08/04/2026	73.10	73.29	72.70	72.70	+0.10%	19,778
08/03/2026	72.74	72.76	72.38	72.63	+0.97%	10,571
07/31/2026	71.06	72.01	71.06	71.93	+1.12%	16,570
07/30/2026	69.58	71.13	69.58	71.13	+3.48%	15,744
07/29/2026	68.66	69.65	68.38	68.74	-1.87%	15,715
07/28/2026	68.61	70.24	68.61	70.05	-0.03%	10,850
07/27/2026	70.03	70.07	69.60	70.07	+0.65%	11,405
07/24/2026	69.94	70.43	69.31	69.62	+1.84%	10,067
07/23/2026	68.80	68.84	68.36	68.36	-2.02%	11,626
07/22/2026	70.00	70.24	69.69	69.77	+0.19%	6,911
07/21/2026	69.26	69.85	69.15	69.64	+2.78%	12,624
07/20/2026	68.22	68.22	67.61	67.76	-1.46%	11,474
07/17/2026	68.17	68.86	68.16	68.76	-1.14%	8,900
07/16/2026	69.27	69.82	68.91	69.55	+0.07%	12,006
07/15/2026	69.53	69.64	68.40	69.50	+0.67%	54,177
07/14/2026	68.42	69.44	68.42	69.04	+1.29%	12,491
07/13/2026	68.85	68.85	68.04	68.16	-0.82%	20,064
07/10/2026	68.93	68.93	68.39	68.72	+1.06%	10,170
07/09/2026	68.48	68.58	67.87	68.00	+1.01%	12,492
07/08/2026	67.57	67.87	66.88	67.32	-2.04%	12,240
07/07/2026	69.55	69.71	68.72	68.72	-0.59%	8,497
07/06/2026	69.08	69.55	68.43	69.13	-0.39%	10,863
07/02/2026	69.37	69.72	68.88	69.40	+1.90%	189,568
07/01/2026	68.00	68.36	67.73	68.11	+0.18%	13,908
06/30/2026	67.58	67.99	67.57	67.99	+1.10%	12,184
06/29/2026	66.25	67.45	66.25	67.25	+1.43%	10,453
06/26/2026	66.64	67.08	66.30	66.30	-0.42%	13,718
06/25/2026	66.55	67.14	66.55	66.58	+0.57%	11,703
06/24/2026	66.41	66.56	65.93	66.20	-1.62%	12,118
06/23/2026	67.40	67.65	67.20	67.29	-2.89%	74,698
06/22/2026	68.84	69.37	68.45	69.29	+2.27%	277,172
06/18/2026	68.38	68.57	67.69	67.75	-0.44%	337,504
06/17/2026	69.15	69.52	67.97	68.05	-0.80%	13,596
06/16/2026	68.17	68.60	67.52	68.60	+2.54%	10,944
06/15/2026	67.55	67.57	66.60	66.90	+0.75%	26,422
06/12/2026	66.19	67.22	66.00	66.40	+1.24%	19,937
06/11/2026	63.97	65.66	63.60	65.58	+3.06%	13,699
06/10/2026	64.19	64.32	63.55	63.64	-1.05%	31,350
06/09/2026	65.02	65.35	63.75	64.32	-0.14%	19,075
06/08/2026	65.83	65.83	64.35	64.41	+0.15%	14,542
06/05/2026	65.46	65.57	64.10	64.31	-2.09%	14,827
06/04/2026	65.13	65.68	65.05	65.68	+2.16%	10,881
06/03/2026	65.01	65.01	64.13	64.29	-2.06%	19,112
06/02/2026	65.76	65.88	65.29	65.64	-0.74%	23,337
06/01/2026	65.65	66.56	65.40	66.13	-0.06%	15,688
05/29/2026	66.74	67.31	66.17	66.17	+0.61%	13,901
05/28/2026	66.06	66.40	65.70	65.77	-0.99%	12,236
05/27/2026	66.41	66.87	66.26	66.43	+0.11%	28,662
05/26/2026	66.36	66.60	66.18	66.36	+1.78%	12,448
05/22/2026	65.31	65.42	64.85	65.20	+0.50%	18,885
05/21/2026	63.96	65.16	63.89	64.88	+0.97%	49,021
05/20/2026	63.50	64.72	63.50	64.25	+1.85%	31,170
05/19/2026	62.94	63.37	62.94	63.08	+0.56%	22,047
05/19/2026	$2.38 Dividend
05/18/2026	63.37	63.57	62.73	62.73	+0.90%	25,763
05/15/2026	62.77	62.83	62.00	62.18	-2.61%	15,911
05/14/2026	64.16	64.16	63.22	63.84	+0.35%	15,071
05/13/2026	63.23	63.97	63.18	63.62	+0.55%	16,014