KB Financial Group Inc. (BVMF:K1BF34)
Brazil
· Delayed Price · Currency is BRL 133.35
-4.67 (-3.38%)
Last updated: Apr 27, 2026, 1:48 PM GMT-3
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | -3.38% | 20 |
| Apr 20, 2026 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | -2.02% | 12 |
| Apr 17, 2026 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | 2.72% | 15 |
| Apr 16, 2026 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | 1.71% | 10 |
| Apr 15, 2026 | 134.97 | 134.97 | 134.84 | 134.84 | 134.84 | -0.71% | 8 |
| Apr 13, 2026 | 135.24 | 135.80 | 135.24 | 135.80 | 135.80 | -0.60% | 18 |
| Apr 10, 2026 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | 0.37% | 3 |
| Apr 8, 2026 | 135.84 | 136.11 | 135.84 | 136.11 | 136.11 | 6.08% | 44 |
| Apr 6, 2026 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | -1.40% | 10 |
| Apr 1, 2026 | 129.35 | 131.30 | 129.23 | 130.13 | 130.13 | 1.51% | 253 |
| Mar 31, 2026 | 121.93 | 128.20 | 121.93 | 128.20 | 128.20 | -0.11% | 23 |
| Mar 30, 2026 | 129.97 | 129.97 | 128.34 | 128.34 | 128.34 | -2.19% | 23 |
| Mar 27, 2026 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | -0.61% | 4 |
| Mar 26, 2026 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | -0.47% | 3 |
| Mar 24, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -1.27% | 8 |
| Mar 23, 2026 | 133.77 | 134.36 | 133.77 | 134.36 | 134.36 | 1.45% | 12 |
| Mar 20, 2026 | 133.11 | 133.11 | 132.44 | 132.44 | 132.44 | -0.62% | 7 |
| Mar 19, 2026 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | 0.29% | 2 |
| Mar 18, 2026 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | -1.31% | 8 |
| Mar 17, 2026 | 135.18 | 135.20 | 134.65 | 134.65 | 134.65 | 1.49% | 19 |
| Mar 11, 2026 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | 0.15% | 1 |
| Mar 10, 2026 | 132.88 | 132.88 | 132.47 | 132.47 | 132.47 | -1.66% | 15 |
| Mar 5, 2026 | 134.80 | 134.96 | 134.70 | 134.70 | 134.70 | -0.07% | 33 |
| Mar 4, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -2.94% | 4 |
| Mar 2, 2026 | 143.50 | 143.50 | 130.35 | 138.88 | 138.88 | -1.25% | 438 |
| Feb 27, 2026 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | -4.26% | 28 |
| Feb 26, 2026 | 148.00 | 148.04 | 146.90 | 146.90 | 146.90 | -0.97% | 69 |
| Feb 23, 2026 | 148.34 | 148.34 | 148.34 | 148.34 | 147.72 | -1.30% | 9 |
| Feb 20, 2026 | 150.29 | 150.29 | 150.29 | 150.29 | 149.66 | 0.99% | 5 |
| Feb 18, 2026 | 149.40 | 149.40 | 148.82 | 148.82 | 148.19 | 1.34% | 11 |
| Feb 12, 2026 | 146.79 | 146.85 | 146.55 | 146.85 | 146.23 | 1.66% | 225 |
| Feb 11, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 143.84 | 4.45% | 22 |
| Feb 10, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 137.72 | 2.31% | 7 |
| Feb 9, 2026 | 134.12 | 135.63 | 133.84 | 135.18 | 134.61 | -0.97% | 21 |
| Feb 6, 2026 | 130.39 | 136.50 | 130.13 | 136.50 | 135.93 | 8.64% | 270 |
| Feb 5, 2026 | 125.64 | 125.64 | 125.64 | 125.64 | 125.11 | 2.05% | 12 |
| Feb 2, 2026 | 124.68 | 125.04 | 121.08 | 123.12 | 122.60 | 0.43% | 80 |
| Jan 30, 2026 | 123.14 | 123.14 | 122.59 | 122.59 | 122.07 | -2.45% | 159 |
| Jan 29, 2026 | 125.36 | 125.67 | 125.36 | 125.67 | 125.14 | -0.18% | 11 |
| Jan 28, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.37 | 0.76% | 36 |
| Jan 26, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.42 | 2.07% | 12 |
| Jan 23, 2026 | 122.41 | 122.41 | 122.41 | 122.41 | 121.89 | -0.43% | 3 |
| Jan 22, 2026 | 122.94 | 122.94 | 122.94 | 122.94 | 122.42 | -2.04% | 11 |
| Jan 21, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 124.97 | 3.93% | 22 |
| Jan 20, 2026 | 120.76 | 120.76 | 120.76 | 120.76 | 120.25 | 1.80% | 10 |
| Jan 16, 2026 | 118.63 | 118.63 | 118.63 | 118.63 | 118.13 | -1.14% | 6 |
| Jan 15, 2026 | 119.92 | 120.00 | 119.92 | 120.00 | 119.50 | 1.42% | 16 |
| Jan 14, 2026 | 118.37 | 118.37 | 118.20 | 118.32 | 117.82 | 1.44% | 45 |
| Jan 13, 2026 | 117.08 | 117.08 | 116.64 | 116.64 | 116.15 | 1.14% | 7 |
| Jan 12, 2026 | 115.00 | 115.85 | 115.00 | 115.32 | 114.83 | -0.87% | 9 |
| Jan 9, 2026 | 116.33 | 116.33 | 116.33 | 116.33 | 115.84 | 1.83% | 7 |
| Jan 8, 2026 | 114.89 | 114.89 | 114.24 | 114.24 | 113.76 | -1.31% | 67 |
| Jan 7, 2026 | 115.76 | 115.76 | 115.76 | 115.76 | 115.27 | -1.85% | 11 |
| Jan 6, 2026 | 117.94 | 117.94 | 117.94 | 117.94 | 117.44 | -2.30% | 10 |
| Jan 5, 2026 | 120.24 | 125.04 | 119.89 | 120.72 | 120.21 | 3.36% | 130 |
| Jan 2, 2026 | 116.99 | 116.99 | 116.80 | 116.80 | 116.31 | -1.74% | 10 |
| Dec 30, 2025 | 118.87 | 118.87 | 118.87 | 118.87 | 118.37 | -1.09% | 6 |
| Dec 26, 2025 | 120.18 | 120.18 | 120.18 | 120.18 | 119.67 | 1.78% | 8 |
| Dec 23, 2025 | 118.08 | 118.08 | 118.08 | 118.08 | 117.58 | -0.24% | 34 |
| Dec 22, 2025 | 118.36 | 118.36 | 118.36 | 118.36 | 117.86 | 0.47% | 3 |
| Dec 19, 2025 | 117.81 | 117.81 | 117.81 | 117.81 | 117.31 | 0.69% | 7 |
| Dec 18, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.51 | 0.54% | 34 |
| Dec 17, 2025 | 116.37 | 116.37 | 116.37 | 116.37 | 115.88 | 0.73% | 13 |
| Dec 16, 2025 | 115.53 | 115.53 | 115.53 | 115.53 | 115.04 | -0.03% | 48 |
| Dec 15, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | 115.07 | 0.87% | 11 |
| Dec 12, 2025 | 114.56 | 114.56 | 114.56 | 114.56 | 114.08 | -0.56% | 4 |
| Dec 11, 2025 | 115.46 | 115.46 | 115.20 | 115.20 | 114.72 | -1.23% | 12 |
| Dec 10, 2025 | 116.64 | 116.64 | 116.64 | 116.64 | 116.15 | -0.41% | 28 |
| Dec 9, 2025 | 115.80 | 117.95 | 115.80 | 117.12 | 116.63 | -0.64% | 10 |
| Dec 8, 2025 | 117.87 | 117.87 | 117.87 | 117.87 | 117.37 | -0.77% | 4 |
| Dec 5, 2025 | 118.79 | 118.79 | 118.79 | 118.79 | 118.29 | 2.51% | 4 |
| Dec 4, 2025 | 115.56 | 115.88 | 115.56 | 115.88 | 115.39 | -2.48% | 5 |
| Dec 3, 2025 | 118.83 | 118.83 | 118.83 | 118.83 | 118.33 | -1.47% | 5 |
| Dec 2, 2025 | 119.98 | 120.60 | 119.98 | 120.60 | 120.09 | 5.30% | 24 |
| Dec 1, 2025 | 114.80 | 115.17 | 114.19 | 114.53 | 114.05 | 0.90% | 177 |
| Nov 28, 2025 | 113.51 | 113.51 | 113.51 | 113.51 | 113.03 | 0.39% | 2 |
| Nov 25, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 112.59 | 1.87% | 4 |
| Nov 21, 2025 | 110.99 | 110.99 | 110.99 | 110.99 | 110.52 | -0.39% | 9 |
| Nov 19, 2025 | 112.07 | 112.07 | 111.43 | 111.43 | 110.96 | -2.97% | 23 |
| Nov 17, 2025 | 114.97 | 114.97 | 114.84 | 114.84 | 114.36 | -2.49% | 573 |
| Nov 14, 2025 | 117.77 | 117.77 | 117.77 | 117.77 | 117.27 | 0.04% | 5 |
| Nov 13, 2025 | 119.09 | 119.09 | 117.72 | 117.72 | 117.22 | -2.56% | 32 |
| Nov 12, 2025 | 120.81 | 120.81 | 120.81 | 120.81 | 120.30 | 2.49% | 26 |
| Nov 10, 2025 | 117.88 | 117.88 | 117.88 | 117.88 | 116.77 | 1.81% | 9 |
| Nov 6, 2025 | 115.78 | 115.78 | 115.78 | 115.78 | 114.69 | 1.99% | 13 |
| Nov 5, 2025 | 113.52 | 113.52 | 113.52 | 113.52 | 112.45 | 0.29% | 3 |
| Nov 4, 2025 | 111.21 | 113.63 | 111.21 | 113.19 | 112.12 | 2.59% | 71 |
| Nov 3, 2025 | 112.75 | 112.75 | 108.35 | 110.33 | 109.29 | 0.68% | 238 |
| Oct 31, 2025 | 109.58 | 109.58 | 109.58 | 109.58 | 108.55 | -0.08% | 1 |