KB Financial Group Inc. (KRX:105560)
South Korea
· Delayed Price · Currency is KRW 160,250
+1,450 (0.91%)
Apr 29, 2026, 2:40 PM KST
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158,900.00 | 159,900.00 | 157,100.00 | 158,300.00 | - | 0.57% | 629,886 |
| Apr 27, 2026 | 157,400.00 | 157,800.00 | 155,200.00 | 157,400.00 | 157,400.00 | - | 877,934 |
| Apr 24, 2026 | 157,000.00 | 159,000.00 | 156,300.00 | 157,400.00 | 157,400.00 | -0.38% | 1,072,060 |
| Apr 23, 2026 | 155,900.00 | 158,000.00 | 155,000.00 | 158,000.00 | 158,000.00 | 0.38% | 1,225,604 |
| Apr 22, 2026 | 159,000.00 | 159,000.00 | 155,400.00 | 157,400.00 | 157,400.00 | -1.87% | 1,086,402 |
| Apr 21, 2026 | 161,200.00 | 162,100.00 | 159,600.00 | 160,400.00 | 160,400.00 | -0.31% | 594,032 |
| Apr 20, 2026 | 166,500.00 | 166,500.00 | 160,900.00 | 160,900.00 | 160,900.00 | -0.86% | 747,973 |
| Apr 17, 2026 | 163,000.00 | 163,400.00 | 161,100.00 | 162,300.00 | 162,300.00 | - | 762,368 |
| Apr 16, 2026 | 161,000.00 | 163,700.00 | 159,500.00 | 162,300.00 | 162,300.00 | 2.59% | 1,216,078 |
| Apr 15, 2026 | 157,400.00 | 161,000.00 | 157,400.00 | 158,200.00 | 158,200.00 | 1.48% | 1,706,000 |
| Apr 14, 2026 | 157,600.00 | 159,800.00 | 155,800.00 | 155,900.00 | 155,900.00 | -0.45% | 1,033,864 |
| Apr 13, 2026 | 156,800.00 | 158,100.00 | 155,300.00 | 156,600.00 | 156,600.00 | -1.07% | 889,890 |
| Apr 10, 2026 | 156,000.00 | 159,500.00 | 156,000.00 | 158,300.00 | 158,300.00 | 2.66% | 625,014 |
| Apr 9, 2026 | 162,700.00 | 162,700.00 | 154,100.00 | 154,200.00 | 154,200.00 | -1.15% | 1,002,806 |
| Apr 8, 2026 | 158,200.00 | 159,100.00 | 155,000.00 | 156,000.00 | 156,000.00 | 6.34% | 1,252,002 |
| Apr 7, 2026 | 146,700.00 | 151,900.00 | 146,600.00 | 146,700.00 | 146,700.00 | -0.81% | 684,382 |
| Apr 6, 2026 | 145,800.00 | 149,500.00 | 145,100.00 | 147,900.00 | 147,900.00 | 1.65% | 576,084 |
| Apr 3, 2026 | 148,300.00 | 149,400.00 | 145,150.00 | 145,500.00 | 145,500.00 | -0.68% | 543,104 |
| Apr 2, 2026 | 151,300.00 | 155,300.00 | 144,500.00 | 146,500.00 | 146,500.00 | -1.21% | 983,517 |
| Apr 1, 2026 | 148,000.00 | 150,000.00 | 146,600.00 | 148,300.00 | 148,300.00 | 4.51% | 1,752,434 |
| Mar 31, 2026 | 143,900.00 | 145,000.00 | 141,400.00 | 141,900.00 | 141,900.00 | -2.74% | 2,259,948 |
| Mar 30, 2026 | 143,500.00 | 148,400.00 | 143,000.00 | 145,900.00 | 145,900.00 | -4.14% | 1,294,041 |
| Mar 27, 2026 | 146,500.00 | 153,000.00 | 146,100.00 | 152,200.00 | 152,200.00 | - | 1,216,855 |
| Mar 26, 2026 | 149,500.00 | 153,400.00 | 149,000.00 | 152,200.00 | 152,200.00 | 1.87% | 1,058,672 |
| Mar 25, 2026 | 152,100.00 | 152,800.00 | 148,700.00 | 149,400.00 | 149,400.00 | 1.70% | 1,431,022 |
| Mar 24, 2026 | 149,000.00 | 150,500.00 | 144,100.00 | 146,900.00 | 146,900.00 | 1.10% | 1,118,859 |
| Mar 23, 2026 | 147,900.00 | 150,300.00 | 144,100.00 | 145,300.00 | 145,300.00 | -6.38% | 1,121,082 |
| Mar 20, 2026 | 154,200.00 | 158,200.00 | 153,500.00 | 155,200.00 | 155,200.00 | -0.32% | 1,114,958 |
| Mar 19, 2026 | 151,500.00 | 158,900.00 | 150,800.00 | 155,700.00 | 155,700.00 | 0.65% | 954,033 |
| Mar 18, 2026 | 152,400.00 | 156,300.00 | 152,300.00 | 154,700.00 | 154,700.00 | 2.65% | 1,289,740 |
| Mar 17, 2026 | 150,800.00 | 153,300.00 | 149,700.00 | 150,700.00 | 150,700.00 | 0.94% | 947,530 |
| Mar 16, 2026 | 149,300.00 | 153,200.00 | 147,200.00 | 149,300.00 | 149,300.00 | 0.27% | 957,489 |
| Mar 13, 2026 | 143,200.00 | 150,800.00 | 143,000.00 | 148,900.00 | 148,900.00 | -0.20% | 1,424,028 |
| Mar 12, 2026 | 149,200.00 | 150,800.00 | 147,500.00 | 149,200.00 | 149,200.00 | -1.39% | 803,427 |
| Mar 11, 2026 | 154,100.00 | 157,700.00 | 149,900.00 | 151,300.00 | 151,300.00 | 2.65% | 1,451,829 |
| Mar 10, 2026 | 149,700.00 | 150,600.00 | 145,300.00 | 147,400.00 | 147,400.00 | 3.37% | 1,371,667 |
| 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% | 1,238,730 |
| 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% | 2,845,836 |
| Mar 3, 2026 | 157,500.00 | 158,300.00 | 152,500.00 | 153,500.00 | 153,500.00 | -3.46% | 2,412,942 |
| Feb 27, 2026 | 161,100.00 | 164,200.00 | 159,000.00 | 159,000.00 | 159,000.00 | -3.81% | 2,686,751 |
| Feb 26, 2026 | 167,400.00 | 167,400.00 | 164,300.00 | 165,300.00 | 165,300.00 | -1.43% | 1,373,955 |
| 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 |