KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 106,000
-4,900 (-4.42%)
At close: Aug 1, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107,800.00 | 108,500.00 | 105,800.00 | 106,000.00 | 106,000.00 | -4.42% | 1,489,498 |
| Jul 31, 2025 | 111,700.00 | 112,700.00 | 110,300.00 | 110,900.00 | 110,900.00 | -1.68% | 1,564,300 |
| Jul 30, 2025 | 111,400.00 | 113,500.00 | 110,000.00 | 112,800.00 | 112,800.00 | 1.35% | 888,500 |
| Jul 29, 2025 | 109,400.00 | 112,300.00 | 109,200.00 | 111,300.00 | 111,300.00 | 0.72% | 1,459,782 |
| Jul 28, 2025 | 117,600.00 | 117,800.00 | 109,600.00 | 110,500.00 | 110,500.00 | -6.99% | 1,627,569 |
| Jul 25, 2025 | 120,300.00 | 126,600.00 | 117,300.00 | 118,800.00 | 118,800.00 | 1.37% | 2,075,925 |
| Jul 24, 2025 | 116,900.00 | 118,400.00 | 115,800.00 | 117,200.00 | 117,200.00 | 1.65% | 1,021,966 |
| Jul 23, 2025 | 117,500.00 | 117,500.00 | 114,300.00 | 115,300.00 | 115,300.00 | 0.61% | 943,525 |
| Jul 22, 2025 | 114,600.00 | 116,500.00 | 113,800.00 | 114,600.00 | 114,600.00 | -0.35% | 895,670 |
| Jul 21, 2025 | 115,400.00 | 115,600.00 | 114,100.00 | 115,000.00 | 115,000.00 | 1.41% | 739,614 |
| Jul 18, 2025 | 115,000.00 | 115,500.00 | 112,300.00 | 113,400.00 | 113,400.00 | -1.22% | 735,306 |
| Jul 17, 2025 | 112,800.00 | 115,100.00 | 112,600.00 | 114,800.00 | 114,800.00 | 1.06% | 1,394,891 |
| Jul 16, 2025 | 117,500.00 | 117,900.00 | 113,300.00 | 113,600.00 | 113,600.00 | -5.02% | 1,822,137 |
| Jul 15, 2025 | 116,700.00 | 120,000.00 | 116,000.00 | 119,600.00 | 119,600.00 | 0.93% | 1,113,158 |
| Jul 14, 2025 | 118,000.00 | 119,200.00 | 117,500.00 | 118,500.00 | 118,500.00 | 1.02% | 857,015 |
| Jul 11, 2025 | 116,800.00 | 118,300.00 | 116,800.00 | 117,300.00 | 117,300.00 | 0.43% | 1,055,481 |
| Jul 10, 2025 | 118,000.00 | 118,600.00 | 116,200.00 | 116,800.00 | 116,800.00 | -1.35% | 1,638,402 |
| Jul 9, 2025 | 119,600.00 | 120,000.00 | 116,500.00 | 118,400.00 | 118,400.00 | -2.95% | 2,102,731 |
| Jul 8, 2025 | 114,100.00 | 122,000.00 | 113,700.00 | 122,000.00 | 122,000.00 | 6.64% | 1,777,942 |
| Jul 7, 2025 | 112,100.00 | 114,500.00 | 110,900.00 | 114,400.00 | 114,400.00 | 2.05% | 1,096,768 |
| Jul 4, 2025 | 116,900.00 | 117,900.00 | 111,300.00 | 112,100.00 | 112,100.00 | -4.11% | 1,003,310 |
| Jul 3, 2025 | 115,000.00 | 116,900.00 | 113,400.00 | 116,900.00 | 116,900.00 | 3.00% | 1,495,856 |
| Jul 2, 2025 | 111,200.00 | 113,500.00 | 110,100.00 | 113,500.00 | 113,500.00 | 2.44% | 1,583,370 |
| Jul 1, 2025 | 109,800.00 | 112,700.00 | 109,800.00 | 110,800.00 | 110,800.00 | -0.09% | 1,391,114 |
| Jun 30, 2025 | 111,500.00 | 113,200.00 | 109,500.00 | 110,900.00 | 110,900.00 | 0.27% | 1,265,461 |
| Jun 27, 2025 | 110,000.00 | 112,300.00 | 109,500.00 | 110,600.00 | 110,600.00 | 0.64% | 1,045,704 |
| Jun 26, 2025 | 111,200.00 | 111,300.00 | 108,100.00 | 109,900.00 | 109,900.00 | 0.37% | 824,688 |
| Jun 25, 2025 | 113,000.00 | 113,200.00 | 108,800.00 | 109,500.00 | 109,500.00 | -2.49% | 1,685,148 |
| Jun 24, 2025 | 109,400.00 | 113,200.00 | 108,700.00 | 112,300.00 | 112,300.00 | 4.37% | 1,406,979 |
| Jun 23, 2025 | 107,100.00 | 108,200.00 | 105,600.00 | 107,600.00 | 107,600.00 | 1.03% | 1,348,050 |
| Jun 20, 2025 | 107,500.00 | 108,500.00 | 106,500.00 | 106,500.00 | 106,500.00 | -0.19% | 3,095,365 |
| Jun 19, 2025 | 107,900.00 | 109,000.00 | 105,300.00 | 106,700.00 | 106,700.00 | -0.28% | 1,317,751 |
| Jun 18, 2025 | 106,100.00 | 107,800.00 | 105,500.00 | 107,000.00 | 107,000.00 | -0.09% | 1,083,459 |
| Jun 17, 2025 | 106,800.00 | 109,300.00 | 106,200.00 | 107,100.00 | 107,100.00 | -0.65% | 1,053,976 |
| Jun 16, 2025 | 106,200.00 | 108,100.00 | 104,800.00 | 107,800.00 | 107,800.00 | 1.70% | 1,036,382 |
| Jun 13, 2025 | 105,900.00 | 107,200.00 | 104,700.00 | 106,000.00 | 106,000.00 | 0.09% | 1,482,722 |
| Jun 12, 2025 | 107,600.00 | 108,100.00 | 105,000.00 | 105,900.00 | 105,900.00 | -1.21% | 2,261,184 |
| Jun 11, 2025 | 110,600.00 | 110,600.00 | 106,400.00 | 107,200.00 | 107,200.00 | -3.34% | 1,666,674 |
| Jun 10, 2025 | 110,800.00 | 114,800.00 | 108,400.00 | 110,900.00 | 110,900.00 | 0.18% | 2,263,281 |
| Jun 9, 2025 | 106,100.00 | 110,700.00 | 105,700.00 | 110,700.00 | 110,700.00 | 4.14% | 2,084,938 |
| Jun 5, 2025 | 107,900.00 | 108,000.00 | 104,100.00 | 106,300.00 | 106,300.00 | -1.48% | 2,359,607 |
| Jun 4, 2025 | 100,700.00 | 107,900.00 | 100,600.00 | 107,900.00 | 107,900.00 | 7.90% | 2,503,826 |
| Jun 2, 2025 | 103,700.00 | 104,800.00 | 98,600.00 | 100,000.00 | 100,000.00 | -4.12% | 1,481,522 |
| May 30, 2025 | 102,500.00 | 104,900.00 | 102,300.00 | 104,300.00 | 104,300.00 | 1.56% | 3,421,277 |
| May 29, 2025 | 100,800.00 | 102,900.00 | 100,200.00 | 102,700.00 | 102,700.00 | 1.68% | 1,296,257 |
| May 28, 2025 | 101,400.00 | 102,400.00 | 99,900.00 | 101,000.00 | 101,000.00 | -0.88% | 1,177,541 |
| May 27, 2025 | 101,000.00 | 102,000.00 | 100,400.00 | 101,900.00 | 101,900.00 | -0.10% | 1,099,027 |
| May 26, 2025 | 100,000.00 | 102,000.00 | 99,200.00 | 102,000.00 | 102,000.00 | 3.03% | 1,282,596 |
| May 23, 2025 | 96,800.00 | 99,600.00 | 96,700.00 | 99,000.00 | 99,000.00 | 2.38% | 939,884 |
| May 22, 2025 | 96,100.00 | 97,700.00 | 96,100.00 | 96,700.00 | 96,700.00 | -1.33% | 768,775 |