KB Financial Group Inc. (KRX:105560)
South Korea
· Delayed Price · Currency is KRW 142,600
-4,800 (-3.26%)
At close: Mar 9, 2026
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 132,900.00 | 143,600.00 | 132,900.00 | 142,600.00 | 142,600.00 | -3.26% | 1,439,220 |
| Mar 6, 2026 | 144,500.00 | 150,300.00 | 143,200.00 | 147,400.00 | 147,400.00 | -1.07% | 1,238,193 |
| Mar 5, 2026 | 151,400.00 | 153,100.00 | 146,900.00 | 149,000.00 | 149,000.00 | 8.21% | 1,934,617 |
| Mar 4, 2026 | 148,300.00 | 149,400.00 | 135,100.00 | 137,700.00 | 137,700.00 | -10.29% | 2,844,868 |
| Mar 3, 2026 | 157,500.00 | 158,300.00 | 152,500.00 | 153,500.00 | 153,500.00 | -3.46% | 2,118,249 |
| Feb 27, 2026 | 161,100.00 | 164,200.00 | 159,000.00 | 159,000.00 | 159,000.00 | -3.81% | 2,626,859 |
| Feb 26, 2026 | 167,400.00 | 167,400.00 | 164,300.00 | 165,300.00 | 165,300.00 | -1.43% | 1,373,938 |
| Feb 25, 2026 | 166,300.00 | 169,400.00 | 165,100.00 | 167,700.00 | 166,095.00 | 0.60% | 1,144,011 |
| Feb 24, 2026 | 167,500.00 | 169,300.00 | 162,000.00 | 166,700.00 | 165,104.57 | -1.19% | 1,478,679 |
| Feb 23, 2026 | 172,500.00 | 172,500.00 | 165,100.00 | 168,700.00 | 167,085.43 | -0.06% | 1,349,618 |
| Feb 20, 2026 | 167,400.00 | 169,700.00 | 167,100.00 | 168,800.00 | 167,184.47 | 1.38% | 1,321,785 |
| Feb 19, 2026 | 168,800.00 | 169,800.00 | 163,700.00 | 166,500.00 | 164,906.48 | -0.83% | 2,035,445 |
| Feb 13, 2026 | 166,800.00 | 170,500.00 | 164,000.00 | 167,900.00 | 166,293.09 | -0.36% | 1,772,951 |
| Feb 12, 2026 | 163,800.00 | 168,500.00 | 162,400.00 | 168,500.00 | 166,887.34 | 2.43% | 1,821,129 |
| Feb 11, 2026 | 155,500.00 | 165,000.00 | 155,400.00 | 164,500.00 | 162,925.63 | 5.79% | 2,186,027 |
| Feb 10, 2026 | 157,300.00 | 160,300.00 | 153,300.00 | 155,500.00 | 154,011.76 | 2.71% | 1,876,441 |
| Feb 9, 2026 | 150,500.00 | 152,700.00 | 148,800.00 | 151,400.00 | 149,951.00 | 1.41% | 1,668,370 |
| Feb 6, 2026 | 143,900.00 | 154,200.00 | 140,000.00 | 149,300.00 | 147,871.10 | 7.03% | 3,931,844 |
| Feb 5, 2026 | 141,900.00 | 144,200.00 | 138,200.00 | 139,500.00 | 138,164.89 | -1.83% | 1,036,611 |
| Feb 4, 2026 | 145,000.00 | 145,000.00 | 139,300.00 | 142,100.00 | 140,740.01 | 2.38% | 1,429,897 |
| Feb 3, 2026 | 138,000.00 | 139,300.00 | 136,500.00 | 138,800.00 | 137,471.59 | 3.81% | 922,361 |
| Feb 2, 2026 | 137,900.00 | 140,500.00 | 132,200.00 | 133,700.00 | 132,420.40 | -1.11% | 1,409,820 |
| Jan 30, 2026 | 137,700.00 | 138,800.00 | 135,200.00 | 135,200.00 | 133,906.05 | -1.89% | 1,436,454 |
| Jan 29, 2026 | 139,100.00 | 139,100.00 | 134,600.00 | 137,800.00 | 136,481.16 | -0.07% | 1,152,291 |
| Jan 28, 2026 | 141,700.00 | 143,000.00 | 136,900.00 | 137,900.00 | 136,580.21 | -3.57% | 1,591,428 |
| Jan 27, 2026 | 137,500.00 | 143,600.00 | 136,800.00 | 143,000.00 | 141,631.40 | 5.54% | 1,179,043 |
| Jan 26, 2026 | 134,800.00 | 138,900.00 | 134,700.00 | 135,500.00 | 134,203.18 | -0.07% | 724,794 |
| Jan 23, 2026 | 133,700.00 | 136,000.00 | 133,100.00 | 135,600.00 | 134,302.22 | 0.67% | 857,227 |
| Jan 22, 2026 | 136,800.00 | 138,900.00 | 134,000.00 | 134,700.00 | 133,410.83 | -1.54% | 1,115,532 |
| Jan 21, 2026 | 131,900.00 | 136,800.00 | 130,800.00 | 136,800.00 | 135,490.73 | 2.78% | 1,023,965 |
| Jan 20, 2026 | 128,300.00 | 135,000.00 | 127,200.00 | 133,100.00 | 131,826.14 | 2.78% | 1,088,716 |
| Jan 19, 2026 | 128,800.00 | 130,400.00 | 128,000.00 | 129,500.00 | 128,260.60 | -1.07% | 619,937 |
| Jan 16, 2026 | 131,500.00 | 131,900.00 | 128,800.00 | 130,900.00 | 129,647.20 | 0.61% | 743,043 |
| Jan 15, 2026 | 130,100.00 | 133,200.00 | 129,300.00 | 130,100.00 | 128,854.86 | 0.93% | 997,830 |
| Jan 14, 2026 | 128,700.00 | 129,200.00 | 126,400.00 | 128,900.00 | 127,666.34 | 0.31% | 671,803 |
| Jan 13, 2026 | 126,900.00 | 128,500.00 | 125,300.00 | 128,500.00 | 127,270.17 | 2.39% | 759,486 |
| Jan 12, 2026 | 127,000.00 | 127,000.00 | 124,600.00 | 125,500.00 | 124,298.88 | -0.87% | 668,915 |
| Jan 9, 2026 | 124,600.00 | 127,800.00 | 123,500.00 | 126,600.00 | 125,388.35 | 2.51% | 1,006,164 |
| Jan 8, 2026 | 125,200.00 | 125,200.00 | 122,300.00 | 123,500.00 | 122,318.02 | -0.96% | 904,618 |
| Jan 7, 2026 | 125,000.00 | 126,300.00 | 123,700.00 | 124,700.00 | 123,506.54 | -1.34% | 879,963 |
| Jan 6, 2026 | 127,700.00 | 127,800.00 | 125,700.00 | 126,400.00 | 125,190.27 | -0.32% | 928,918 |
| Jan 5, 2026 | 124,200.00 | 127,500.00 | 123,500.00 | 126,800.00 | 125,586.44 | 2.84% | 795,417 |
| Jan 2, 2026 | 123,600.00 | 124,700.00 | 122,800.00 | 123,300.00 | 122,119.94 | -1.12% | 648,227 |
| Dec 30, 2025 | 124,100.00 | 125,700.00 | 123,700.00 | 124,700.00 | 123,506.54 | -0.72% | 405,215 |
| Dec 29, 2025 | 122,600.00 | 125,600.00 | 121,400.00 | 125,600.00 | 124,397.92 | 0.80% | 462,846 |
| Dec 26, 2025 | 126,000.00 | 126,100.00 | 124,300.00 | 124,600.00 | 123,407.50 | -1.19% | 329,428 |
| Dec 24, 2025 | 125,700.00 | 126,600.00 | 125,300.00 | 126,100.00 | 124,893.14 | 0.08% | 318,252 |
| Dec 23, 2025 | 126,800.00 | 127,300.00 | 125,300.00 | 126,000.00 | 124,794.10 | -0.40% | 484,510 |
| Dec 22, 2025 | 126,400.00 | 126,500.00 | 125,000.00 | 126,500.00 | 125,289.31 | 1.04% | 521,087 |
| Dec 19, 2025 | 125,200.00 | 125,800.00 | 123,200.00 | 125,200.00 | 124,001.75 | 0.97% | 726,248 |
| Dec 18, 2025 | 124,500.00 | 124,500.00 | 122,800.00 | 124,000.00 | 122,813.24 | -0.24% | 685,456 |
| Dec 17, 2025 | 123,900.00 | 124,600.00 | 122,700.00 | 124,300.00 | 123,110.37 | 0.49% | 814,424 |
| Dec 16, 2025 | 125,100.00 | 126,100.00 | 123,300.00 | 123,700.00 | 122,516.11 | -0.96% | 1,164,104 |
| Dec 15, 2025 | 126,400.00 | 126,600.00 | 124,000.00 | 124,900.00 | 123,704.62 | -0.95% | 674,088 |
| Dec 12, 2025 | 126,000.00 | 126,900.00 | 124,600.00 | 126,100.00 | 124,893.14 | 1.04% | 918,020 |
| Dec 11, 2025 | 125,400.00 | 126,900.00 | 124,800.00 | 124,800.00 | 123,605.58 | 0.24% | 979,301 |
| Dec 10, 2025 | 126,500.00 | 126,500.00 | 124,000.00 | 124,500.00 | 123,308.45 | -1.19% | 754,983 |
| Dec 9, 2025 | 128,300.00 | 128,300.00 | 125,100.00 | 126,000.00 | 124,794.10 | -1.49% | 1,023,466 |
| Dec 8, 2025 | 130,500.00 | 131,400.00 | 126,600.00 | 127,900.00 | 126,675.91 | -2.14% | 918,395 |
| Dec 5, 2025 | 129,800.00 | 131,000.00 | 128,100.00 | 130,700.00 | 129,449.11 | 1.48% | 970,532 |
| Dec 4, 2025 | 130,600.00 | 131,200.00 | 128,200.00 | 128,800.00 | 127,567.30 | -2.20% | 888,091 |
| Dec 3, 2025 | 132,800.00 | 134,300.00 | 130,700.00 | 131,700.00 | 130,439.54 | -0.23% | 1,088,544 |
| Dec 2, 2025 | 128,800.00 | 133,600.00 | 127,000.00 | 132,000.00 | 130,736.67 | 4.51% | 1,349,596 |
| Dec 1, 2025 | 126,400.00 | 127,500.00 | 124,500.00 | 126,300.00 | 125,091.23 | 1.20% | 810,275 |
| Nov 28, 2025 | 124,700.00 | 125,300.00 | 123,200.00 | 124,800.00 | 123,605.58 | 0.89% | 685,738 |
| Nov 27, 2025 | 123,600.00 | 125,700.00 | 123,600.00 | 123,700.00 | 122,516.11 | -0.80% | 541,036 |
| Nov 26, 2025 | 122,800.00 | 125,500.00 | 122,100.00 | 124,700.00 | 123,506.54 | 2.47% | 983,365 |
| Nov 25, 2025 | 122,500.00 | 124,300.00 | 120,400.00 | 121,700.00 | 120,535.25 | 1.16% | 878,115 |
| Nov 24, 2025 | 122,900.00 | 123,700.00 | 120,300.00 | 120,300.00 | 119,148.65 | -0.17% | 1,596,964 |
| Nov 21, 2025 | 115,900.00 | 121,500.00 | 115,800.00 | 120,500.00 | 119,346.74 | -0.58% | 714,841 |
| Nov 20, 2025 | 122,300.00 | 123,900.00 | 121,200.00 | 121,200.00 | 120,040.04 | -0.82% | 889,274 |
| Nov 19, 2025 | 124,500.00 | 125,000.00 | 120,800.00 | 122,200.00 | 121,030.47 | -0.24% | 1,087,277 |
| Nov 18, 2025 | 125,600.00 | 126,700.00 | 122,300.00 | 122,500.00 | 121,327.59 | -3.39% | 838,692 |
| Nov 17, 2025 | 128,000.00 | 129,300.00 | 126,500.00 | 126,800.00 | 125,586.44 | -2.08% | 1,249,457 |
| Nov 14, 2025 | 132,100.00 | 134,700.00 | 129,500.00 | 129,500.00 | 128,260.60 | -3.00% | 1,133,586 |
| Nov 13, 2025 | 137,400.00 | 140,000.00 | 132,800.00 | 133,500.00 | 132,222.32 | -0.89% | 1,397,564 |
| Nov 12, 2025 | 129,300.00 | 135,700.00 | 129,100.00 | 134,700.00 | 132,489.73 | 3.06% | 1,202,883 |
| Nov 11, 2025 | 130,000.00 | 133,500.00 | 128,600.00 | 130,700.00 | 128,555.37 | 1.32% | 1,515,015 |
| Nov 10, 2025 | 129,000.00 | 132,500.00 | 126,100.00 | 129,000.00 | 126,883.26 | 4.28% | 1,910,240 |
| Nov 7, 2025 | 128,000.00 | 128,800.00 | 122,100.00 | 123,700.00 | 121,670.23 | -1.28% | 1,513,815 |
| Nov 6, 2025 | 124,000.00 | 128,600.00 | 123,100.00 | 125,300.00 | 123,243.98 | 3.04% | 1,719,636 |
| Nov 5, 2025 | 124,600.00 | 124,600.00 | 119,200.00 | 121,600.00 | 119,604.69 | -0.25% | 1,326,347 |
| Nov 4, 2025 | 118,400.00 | 124,700.00 | 117,200.00 | 121,900.00 | 119,899.77 | 3.31% | 1,360,025 |
| Nov 3, 2025 | 115,700.00 | 118,300.00 | 115,600.00 | 118,000.00 | 116,063.76 | 1.20% | 664,243 |
| Oct 31, 2025 | 115,300.00 | 118,100.00 | 114,800.00 | 116,600.00 | 114,686.73 | 0.69% | 1,236,699 |
| Oct 30, 2025 | 114,700.00 | 119,100.00 | 114,600.00 | 115,800.00 | 113,899.86 | -0.17% | 930,628 |
| Oct 29, 2025 | 118,300.00 | 119,600.00 | 114,700.00 | 116,000.00 | 114,096.58 | -0.34% | 1,013,640 |
| Oct 28, 2025 | 116,100.00 | 117,200.00 | 115,000.00 | 116,400.00 | 114,490.01 | -1.36% | 1,203,541 |
| Oct 27, 2025 | 114,800.00 | 118,600.00 | 114,000.00 | 118,000.00 | 116,063.76 | 3.69% | 1,030,435 |
| Oct 24, 2025 | 115,000.00 | 115,900.00 | 113,800.00 | 113,800.00 | 111,932.68 | -0.87% | 773,644 |
| Oct 23, 2025 | 114,500.00 | 116,500.00 | 113,800.00 | 114,800.00 | 112,916.27 | -0.86% | 763,855 |
| Oct 22, 2025 | 116,200.00 | 116,500.00 | 114,500.00 | 115,800.00 | 113,899.86 | -0.60% | 850,669 |
| Oct 21, 2025 | 118,500.00 | 120,600.00 | 116,000.00 | 116,500.00 | 114,588.37 | -1.44% | 932,529 |
| Oct 20, 2025 | 115,000.00 | 118,500.00 | 113,000.00 | 118,200.00 | 116,260.48 | 3.68% | 875,613 |
| Oct 17, 2025 | 112,500.00 | 115,900.00 | 112,400.00 | 114,000.00 | 112,129.40 | 0.26% | 798,346 |
| Oct 16, 2025 | 112,300.00 | 115,200.00 | 112,200.00 | 113,700.00 | 111,834.32 | -1.73% | 883,484 |
| Oct 15, 2025 | 112,200.00 | 115,900.00 | 112,000.00 | 115,700.00 | 113,801.50 | 4.33% | 1,145,113 |
| Oct 14, 2025 | 110,100.00 | 112,200.00 | 109,200.00 | 110,900.00 | 109,080.26 | -0.63% | 675,180 |
| Oct 13, 2025 | 112,800.00 | 113,100.00 | 110,500.00 | 111,600.00 | 109,768.78 | -1.06% | 796,197 |
| Oct 10, 2025 | 113,500.00 | 115,000.00 | 111,500.00 | 112,800.00 | 110,949.09 | -3.42% | 1,938,571 |