KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
87.81
+0.45 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.33 | 88.98 | 87.65 | 87.81 | 87.81 | 0.52% | 151,327 |
| Dec 4, 2025 | 88.00 | 88.00 | 87.09 | 87.36 | 87.36 | -2.29% | 160,040 |
| Dec 3, 2025 | 90.05 | 90.16 | 89.34 | 89.41 | 89.41 | -0.89% | 130,010 |
| Dec 2, 2025 | 89.93 | 90.50 | 89.71 | 90.21 | 90.21 | 4.92% | 145,667 |
| Dec 1, 2025 | 85.41 | 86.06 | 85.41 | 85.98 | 85.98 | 1.05% | 196,675 |
| Nov 28, 2025 | 84.85 | 85.43 | 84.25 | 85.09 | 85.09 | -0.09% | 62,614 |
| Nov 26, 2025 | 84.47 | 85.77 | 84.47 | 85.17 | 85.17 | 1.32% | 83,849 |
| Nov 25, 2025 | 83.79 | 84.45 | 83.39 | 84.06 | 84.06 | 0.77% | 146,273 |
| Nov 24, 2025 | 81.93 | 83.54 | 81.77 | 83.42 | 83.42 | 0.63% | 114,134 |
| Nov 21, 2025 | 81.79 | 82.90 | 81.47 | 82.90 | 82.90 | 1.89% | 136,015 |
| Nov 20, 2025 | 84.01 | 84.19 | 81.36 | 81.36 | 81.36 | -2.95% | 155,311 |
| Nov 19, 2025 | 84.71 | 84.71 | 83.43 | 83.83 | 83.83 | -0.37% | 89,278 |
| Nov 18, 2025 | 83.10 | 84.72 | 83.10 | 84.14 | 84.14 | -1.45% | 132,756 |
| Nov 17, 2025 | 87.55 | 87.55 | 85.00 | 85.38 | 85.38 | -4.10% | 250,055 |
| Nov 14, 2025 | 86.89 | 89.83 | 86.89 | 89.03 | 89.03 | -0.43% | 175,401 |
| Nov 13, 2025 | 90.71 | 90.94 | 89.29 | 89.41 | 89.41 | -1.89% | 116,963 |
| Nov 12, 2025 | 91.55 | 91.98 | 90.87 | 91.13 | 91.13 | 2.76% | 126,022 |
| Nov 11, 2025 | 88.86 | 89.15 | 88.58 | 88.68 | 88.68 | 0.41% | 133,381 |
| Nov 10, 2025 | 88.24 | 88.82 | 88.00 | 88.32 | 88.32 | 4.61% | 159,167 |
| Nov 7, 2025 | 84.64 | 84.66 | 83.81 | 84.43 | 84.43 | -2.22% | 99,942 |
| Nov 6, 2025 | 86.80 | 87.23 | 85.98 | 86.35 | 86.35 | 1.35% | 109,121 |
| Nov 5, 2025 | 83.49 | 85.54 | 83.49 | 85.20 | 85.20 | 1.78% | 131,008 |
| Nov 4, 2025 | 83.61 | 84.70 | 82.20 | 83.71 | 83.71 | 1.78% | 167,730 |
| Nov 3, 2025 | 82.70 | 83.00 | 81.82 | 82.25 | 82.25 | 1.02% | 88,956 |
| Oct 31, 2025 | 81.76 | 81.81 | 81.03 | 81.42 | 81.42 | 0.43% | 76,084 |
| Oct 30, 2025 | 81.51 | 81.56 | 80.06 | 81.07 | 81.07 | -0.43% | 80,712 |
| Oct 29, 2025 | 82.00 | 82.48 | 81.20 | 81.42 | 81.42 | -1.00% | 84,858 |
| Oct 28, 2025 | 81.52 | 82.24 | 80.51 | 82.24 | 82.24 | 0.34% | 92,706 |
| Oct 27, 2025 | 82.30 | 82.45 | 81.61 | 81.96 | 81.96 | 2.26% | 107,562 |
| Oct 24, 2025 | 80.11 | 80.29 | 79.68 | 80.15 | 80.15 | -0.64% | 74,235 |
| Oct 23, 2025 | 80.54 | 80.75 | 80.08 | 80.67 | 80.67 | 0.02% | 111,159 |
| Oct 22, 2025 | 80.94 | 81.18 | 80.28 | 80.65 | 80.65 | -0.55% | 59,446 |
| Oct 21, 2025 | 82.38 | 82.39 | 80.74 | 81.10 | 81.10 | -2.04% | 97,365 |
| Oct 20, 2025 | 82.26 | 83.30 | 82.26 | 82.79 | 82.79 | 2.26% | 106,071 |
| Oct 17, 2025 | 80.19 | 81.08 | 79.72 | 80.96 | 80.96 | 0.90% | 77,767 |
| Oct 16, 2025 | 81.09 | 81.09 | 79.97 | 80.24 | 80.24 | -1.32% | 159,857 |
| Oct 15, 2025 | 81.18 | 81.69 | 81.10 | 81.31 | 81.31 | 3.20% | 85,192 |
| Oct 14, 2025 | 77.59 | 79.24 | 77.44 | 78.79 | 78.79 | -0.32% | 130,769 |
| Oct 13, 2025 | 78.66 | 79.21 | 78.25 | 79.04 | 79.04 | 1.99% | 123,105 |
| Oct 10, 2025 | 80.17 | 80.27 | 77.46 | 77.50 | 77.50 | -5.94% | 195,578 |
| Oct 9, 2025 | 82.77 | 82.99 | 82.26 | 82.39 | 82.39 | - | 113,874 |
| Oct 8, 2025 | 81.50 | 82.77 | 81.08 | 82.39 | 82.39 | 0.83% | 116,175 |
| Oct 7, 2025 | 82.74 | 83.03 | 81.71 | 81.71 | 81.71 | -1.80% | 114,546 |
| Oct 6, 2025 | 83.20 | 83.63 | 82.89 | 83.21 | 83.21 | 0.46% | 88,427 |
| Oct 3, 2025 | 82.30 | 83.45 | 82.30 | 82.83 | 82.83 | 0.67% | 85,721 |
| Oct 2, 2025 | 83.54 | 83.63 | 81.97 | 82.28 | 82.28 | -1.51% | 92,724 |
| Oct 1, 2025 | 83.28 | 83.54 | 82.30 | 83.54 | 83.54 | 0.76% | 119,791 |
| Sep 30, 2025 | 82.80 | 82.91 | 82.14 | 82.91 | 82.91 | 0.23% | 117,397 |
| Sep 29, 2025 | 83.11 | 83.30 | 82.57 | 82.72 | 82.72 | 2.33% | 80,182 |
| Sep 26, 2025 | 80.40 | 81.20 | 80.22 | 80.84 | 80.84 | -0.33% | 171,280 |
| Sep 25, 2025 | 80.82 | 81.11 | 80.41 | 81.11 | 81.11 | -0.34% | 224,850 |
| Sep 24, 2025 | 82.13 | 82.15 | 81.14 | 81.39 | 81.39 | -1.38% | 185,023 |
| Sep 23, 2025 | 83.50 | 83.65 | 82.42 | 82.53 | 82.53 | -2.10% | 171,424 |
| Sep 22, 2025 | 83.97 | 84.73 | 83.97 | 84.30 | 84.30 | 0.57% | 153,437 |
| Sep 19, 2025 | 83.84 | 84.03 | 82.78 | 83.82 | 83.82 | -0.49% | 174,888 |
| Sep 18, 2025 | 85.01 | 85.03 | 83.86 | 84.23 | 84.23 | -1.57% | 89,536 |
| Sep 17, 2025 | 85.03 | 86.27 | 85.03 | 85.57 | 85.57 | 0.96% | 133,950 |
| Sep 16, 2025 | 85.26 | 85.33 | 84.51 | 84.76 | 84.76 | -1.49% | 117,592 |
| Sep 15, 2025 | 86.35 | 86.50 | 85.81 | 86.04 | 86.04 | 0.76% | 119,237 |
| Sep 12, 2025 | 84.85 | 85.45 | 84.65 | 85.39 | 85.39 | 1.65% | 123,656 |
| Sep 11, 2025 | 84.81 | 84.84 | 83.98 | 84.00 | 84.00 | -0.78% | 200,688 |
| Sep 10, 2025 | 84.36 | 84.95 | 84.29 | 84.66 | 84.66 | 6.61% | 175,500 |
| Sep 9, 2025 | 79.20 | 79.95 | 79.03 | 79.41 | 79.41 | 2.17% | 124,115 |
| Sep 8, 2025 | 77.00 | 77.73 | 76.31 | 77.72 | 77.72 | -0.52% | 138,713 |
| Sep 5, 2025 | 78.72 | 79.16 | 77.96 | 78.13 | 78.13 | -0.12% | 86,602 |
| Sep 4, 2025 | 77.96 | 78.56 | 77.83 | 78.22 | 78.22 | -1.57% | 144,501 |
| Sep 3, 2025 | 78.70 | 79.73 | 78.70 | 79.47 | 79.47 | 1.56% | 88,558 |
| Sep 2, 2025 | 78.00 | 78.36 | 77.53 | 78.25 | 78.25 | -0.52% | 113,985 |
| Aug 29, 2025 | 78.10 | 78.67 | 77.85 | 78.66 | 78.66 | -0.82% | 92,735 |
| Aug 28, 2025 | 78.59 | 79.44 | 78.39 | 79.31 | 79.31 | 1.43% | 77,765 |
| Aug 27, 2025 | 77.49 | 78.33 | 77.44 | 78.19 | 78.19 | 0.46% | 125,112 |
| Aug 26, 2025 | 77.29 | 78.09 | 77.28 | 77.83 | 77.83 | -1.09% | 126,623 |
| Aug 25, 2025 | 79.38 | 79.57 | 78.58 | 78.69 | 78.69 | -1.43% | 140,419 |
| Aug 22, 2025 | 78.11 | 80.25 | 78.11 | 79.83 | 79.83 | 1.80% | 148,204 |
| Aug 21, 2025 | 78.29 | 78.43 | 78.03 | 78.42 | 78.42 | 0.09% | 85,801 |
| Aug 20, 2025 | 77.97 | 78.37 | 77.86 | 78.35 | 78.35 | 0.44% | 120,375 |
| Aug 19, 2025 | 78.41 | 78.73 | 77.91 | 78.01 | 78.01 | -0.32% | 176,993 |
| Aug 18, 2025 | 78.37 | 78.38 | 77.57 | 78.26 | 78.26 | -4.42% | 226,238 |
| Aug 15, 2025 | 82.06 | 82.50 | 81.68 | 81.88 | 81.88 | - | 128,588 |
| Aug 14, 2025 | 82.00 | 82.00 | 81.36 | 81.88 | 81.88 | -2.13% | 194,178 |
| Aug 13, 2025 | 83.87 | 83.87 | 83.09 | 83.66 | 83.66 | 0.36% | 128,329 |
| Aug 12, 2025 | 81.89 | 83.69 | 81.81 | 83.36 | 83.36 | 2.86% | 171,099 |
| Aug 11, 2025 | 81.54 | 81.60 | 80.62 | 81.04 | 81.04 | -1.27% | 98,875 |
| Aug 8, 2025 | 81.67 | 82.12 | 81.53 | 82.08 | 82.08 | -0.67% | 92,030 |
| Aug 7, 2025 | 83.50 | 83.50 | 82.09 | 82.63 | 82.10 | -0.73% | 173,162 |
| Aug 6, 2025 | 82.50 | 83.27 | 82.50 | 83.24 | 82.71 | 2.73% | 200,247 |
| Aug 5, 2025 | 80.70 | 81.07 | 80.20 | 81.03 | 80.51 | 2.86% | 184,492 |
| Aug 4, 2025 | 78.80 | 79.45 | 77.86 | 78.78 | 78.27 | 1.42% | 227,799 |
| Aug 1, 2025 | 76.85 | 78.16 | 76.41 | 77.68 | 77.18 | -1.86% | 341,156 |
| Jul 31, 2025 | 79.83 | 79.83 | 78.93 | 79.15 | 78.64 | -1.44% | 122,809 |
| Jul 30, 2025 | 80.88 | 80.95 | 80.07 | 80.31 | 79.79 | 1.01% | 281,385 |
| Jul 29, 2025 | 79.65 | 79.75 | 78.73 | 79.51 | 79.00 | 1.42% | 303,317 |
| Jul 28, 2025 | 79.77 | 79.93 | 78.18 | 78.40 | 77.90 | -8.74% | 759,609 |
| Jul 25, 2025 | 87.39 | 87.87 | 85.65 | 85.91 | 85.36 | -4.92% | 479,082 |
| Jul 24, 2025 | 86.08 | 92.39 | 85.87 | 90.36 | 89.78 | 7.26% | 981,734 |
| Jul 23, 2025 | 83.87 | 84.67 | 83.73 | 84.24 | 83.70 | 1.56% | 178,672 |
| Jul 22, 2025 | 83.00 | 83.19 | 82.38 | 82.95 | 82.42 | -0.29% | 134,165 |
| Jul 21, 2025 | 82.97 | 83.73 | 82.66 | 83.19 | 82.66 | 1.84% | 226,700 |
| Jul 18, 2025 | 82.00 | 82.13 | 81.18 | 81.69 | 81.17 | -1.27% | 260,452 |
| Jul 17, 2025 | 82.27 | 83.14 | 81.98 | 82.74 | 82.21 | 0.40% | 225,864 |