KB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	97.98	99.30	97.01	98.33	98.33	-1.66%	367,058
Jun 25, 2026	100.32	101.23	99.26	99.99	99.99	0.08%	360,317
Jun 24, 2026	100.03	100.36	98.60	99.91	99.91	-2.60%	886,880
Jun 23, 2026	100.95	104.27	100.65	102.58	102.58	-3.14%	489,126
Jun 22, 2026	104.18	106.69	103.10	105.91	105.91	-0.81%	526,544
Jun 18, 2026	107.20	108.20	106.58	106.77	106.77	0.34%	243,295
Jun 17, 2026	110.10	110.39	106.27	106.41	106.41	-6.80%	522,622
Jun 16, 2026	113.67	115.85	112.39	114.17	114.17	0.48%	190,642
Jun 15, 2026	112.68	114.37	112.68	113.63	113.63	5.41%	319,647
Jun 12, 2026	106.14	108.76	106.14	107.80	107.80	4.33%	155,244
Jun 11, 2026	100.35	103.83	99.91	103.33	103.33	2.55%	329,881
Jun 10, 2026	102.30	103.30	100.76	100.76	100.76	-1.46%	232,409
Jun 9, 2026	101.96	103.57	100.40	102.25	102.25	1.85%	362,178
Jun 8, 2026	101.15	101.38	99.35	100.39	100.39	-6.97%	357,010
Jun 5, 2026	109.30	110.33	107.51	107.91	107.91	0.40%	292,025
Jun 4, 2026	105.88	108.52	105.88	107.48	107.48	3.23%	234,269
Jun 3, 2026	104.44	104.64	103.08	104.12	104.12	-0.34%	206,575
Jun 2, 2026	102.84	105.47	102.84	104.48	104.48	2.65%	187,490
Jun 1, 2026	101.45	102.25	100.50	101.78	101.78	0.34%	168,981
May 29, 2026	100.87	101.84	100.10	101.44	101.44	0.39%	250,035
May 28, 2026	100.54	101.60	99.97	101.05	101.05	-1.48%	241,946
May 27, 2026	104.55	104.55	101.94	102.57	102.57	-2.80%	221,605
May 26, 2026	106.12	106.88	104.11	105.53	105.53	0.62%	214,636
May 22, 2026	105.72	106.40	104.88	104.88	104.88	-0.05%	138,834
May 21, 2026	103.96	105.88	103.06	104.93	104.93	0.83%	177,946
May 20, 2026	103.03	105.25	101.54	104.07	104.07	0.97%	311,469
May 19, 2026	102.03	104.01	101.09	103.07	103.07	-0.62%	212,938
May 18, 2026	104.39	104.75	103.46	103.71	103.71	-0.45%	139,381
May 15, 2026	104.03	104.92	103.26	104.18	104.18	-1.52%	138,793
May 14, 2026	104.51	106.50	104.11	105.79	105.79	2.04%	173,873
May 13, 2026	102.19	104.70	101.77	103.68	103.68	-1.10%	282,807
May 12, 2026	105.01	105.01	102.67	104.83	104.83	-3.81%	293,426
May 11, 2026	109.50	109.69	108.12	108.98	108.98	-1.94%	193,607
May 8, 2026	110.90	111.88	110.90	111.14	111.14	1.23%	113,006
May 7, 2026	110.99	111.00	109.30	109.79	109.79	-0.99%	166,780
May 6, 2026	110.57	111.40	110.23	110.89	110.89	1.75%	135,315
May 5, 2026	107.06	109.95	107.06	108.98	108.98	2.89%	158,825
May 4, 2026	108.39	108.44	105.51	105.92	105.92	-3.89%	151,439
May 1, 2026	110.61	111.67	109.91	110.21	110.21	-0.91%	142,360
Apr 30, 2026	108.50	111.40	108.50	111.22	111.22	4.20%	113,199
Apr 29, 2026	107.92	108.55	106.57	106.74	106.74	-0.46%	147,583
Apr 28, 2026	106.62	107.36	105.58	107.23	107.23	0.44%	185,533
Apr 27, 2026	107.27	107.79	106.69	106.76	106.76	-	176,328
Apr 24, 2026	107.41	107.41	106.05	106.76	106.76	0.11%	134,918
Apr 23, 2026	107.23	110.09	106.00	106.64	106.64	-0.11%	174,504
Apr 22, 2026	108.38	108.76	106.76	106.76	106.76	-0.50%	275,386
Apr 21, 2026	109.89	110.21	107.15	107.30	107.30	-2.83%	218,007
Apr 20, 2026	110.35	111.53	109.80	110.42	110.42	-1.58%	165,269
Apr 17, 2026	110.23	114.21	110.23	112.19	112.19	2.54%	185,592
Apr 16, 2026	108.80	110.39	107.05	109.41	109.41	2.70%	154,528
Apr 15, 2026	109.20	109.23	106.50	106.53	106.53	-2.78%	280,932
Apr 14, 2026	108.35	109.69	107.76	109.58	109.58	0.35%	291,583
Apr 13, 2026	107.00	109.27	105.51	109.20	109.20	-0.05%	248,117
Apr 10, 2026	109.01	109.70	108.24	109.25	109.25	1.67%	255,202
Apr 9, 2026	103.72	107.73	103.72	107.46	107.46	0.46%	311,272
Apr 8, 2026	106.61	107.79	105.72	106.97	106.97	7.18%	246,526
Apr 7, 2026	99.13	99.80	97.66	99.80	99.80	-0.17%	161,909
Apr 6, 2026	99.86	100.33	99.08	99.97	99.97	0.37%	157,545
Apr 2, 2026	96.30	99.75	96.30	99.60	99.60	-1.22%	193,603
Apr 1, 2026	100.30	101.73	99.71	100.83	100.83	1.10%	322,082
Mar 31, 2026	95.80	99.74	94.72	99.73	99.73	2.27%	296,300
Mar 30, 2026	98.80	98.80	96.46	97.52	97.52	-1.86%	194,521
Mar 27, 2026	99.80	101.46	99.01	99.37	99.37	-0.35%	214,790
Mar 26, 2026	100.86	101.76	99.59	99.72	99.72	-1.99%	169,349
Mar 25, 2026	102.89	103.54	101.60	101.74	101.74	-0.20%	342,402
Mar 24, 2026	100.38	101.94	99.00	101.94	101.94	-0.62%	606,113
Mar 23, 2026	101.23	103.52	101.12	102.58	102.58	2.18%	227,502
Mar 20, 2026	103.66	104.05	99.48	100.39	100.39	-2.95%	168,700
Mar 19, 2026	100.04	103.80	100.04	103.44	103.44	2.41%	252,914
Mar 18, 2026	102.96	103.67	101.00	101.01	101.01	-2.02%	241,638
Mar 17, 2026	103.60	104.10	102.37	103.09	103.09	0.92%	241,155
Mar 16, 2026	101.65	102.89	101.38	102.15	102.15	2.69%	261,324
Mar 13, 2026	100.76	101.94	98.81	99.47	99.47	0.15%	312,497
Mar 12, 2026	100.88	100.88	98.52	99.32	99.32	-3.32%	198,303
Mar 11, 2026	102.86	103.91	101.27	102.73	102.73	0.20%	154,534
Mar 10, 2026	102.58	104.77	101.10	102.53	102.53	-0.05%	353,742
Mar 9, 2026	97.94	102.61	97.01	102.58	102.58	2.84%	334,785
Mar 6, 2026	100.00	100.54	97.21	99.75	99.75	-2.58%	404,587
Mar 5, 2026	103.03	104.17	100.86	102.39	102.39	-3.32%	667,828
Mar 4, 2026	101.31	106.90	100.77	105.91	105.91	0.11%	460,103
Mar 3, 2026	103.51	106.39	100.52	105.79	105.79	-3.49%	721,366
Mar 2, 2026	106.37	109.82	105.90	109.61	109.61	-0.35%	201,035
Feb 27, 2026	110.73	111.50	108.55	110.00	110.00	-4.61%	338,773
Feb 26, 2026	116.75	117.30	113.49	115.32	115.32	-1.70%	316,675
Feb 25, 2026	118.75	119.71	117.40	118.21	117.32	1.62%	278,146
Feb 24, 2026	114.43	116.58	113.69	116.33	115.45	1.70%	272,862
Feb 23, 2026	116.56	117.70	114.03	114.39	113.52	-2.78%	229,646
Feb 20, 2026	115.00	117.69	113.61	117.66	116.77	3.29%	233,971
Feb 19, 2026	114.64	114.92	113.59	113.91	113.05	0.12%	124,145
Feb 18, 2026	113.68	114.46	113.22	113.77	112.91	0.70%	144,344
Feb 17, 2026	113.02	114.90	111.59	112.98	112.12	-0.85%	304,643
Feb 13, 2026	114.01	115.73	113.25	113.95	113.09	1.14%	263,385
Feb 12, 2026	115.82	117.24	111.70	112.67	111.82	0.80%	373,470
Feb 11, 2026	111.38	112.75	110.56	111.78	110.93	5.23%	306,457
Feb 10, 2026	106.78	107.07	105.77	106.22	105.42	1.06%	180,356
Feb 9, 2026	104.11	105.73	103.74	105.11	104.31	0.46%	139,725
Feb 6, 2026	100.65	104.84	100.65	104.63	103.84	8.81%	221,074
Feb 5, 2026	93.99	96.25	90.99	96.16	95.43	1.61%	891,349
Feb 4, 2026	96.67	96.99	94.02	94.64	93.92	0.21%	520,113
Feb 3, 2026	95.97	96.88	94.14	94.44	93.73	-0.02%	573,583