KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
107.23
+0.47 (0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 106.62 | 107.36 | 105.58 | 107.23 | 107.23 | 0.44% | 149,225 |
| Apr 27, 2026 | 107.27 | 107.79 | 106.69 | 106.76 | 106.76 | - | 176,286 |
| 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% | 174,410 |
| Apr 22, 2026 | 108.38 | 108.76 | 106.76 | 106.76 | 106.76 | -0.50% | 274,966 |
| Apr 21, 2026 | 109.89 | 110.21 | 107.15 | 107.30 | 107.30 | -2.83% | 217,840 |
| Apr 20, 2026 | 110.35 | 111.53 | 109.80 | 110.42 | 110.42 | -1.58% | 165,220 |
| Apr 17, 2026 | 110.23 | 114.21 | 110.23 | 112.19 | 112.19 | 2.54% | 176,973 |
| Apr 16, 2026 | 108.80 | 110.39 | 107.05 | 109.41 | 109.41 | 2.70% | 154,527 |
| Apr 15, 2026 | 109.20 | 109.23 | 106.50 | 106.53 | 106.53 | -2.78% | 280,866 |
| Apr 14, 2026 | 108.35 | 109.69 | 107.76 | 109.58 | 109.58 | 0.35% | 291,474 |
| Apr 13, 2026 | 107.00 | 109.27 | 105.51 | 109.20 | 109.20 | -0.05% | 248,100 |
| Apr 10, 2026 | 109.01 | 109.70 | 108.24 | 109.25 | 109.25 | 1.67% | 255,196 |
| Apr 9, 2026 | 103.72 | 107.73 | 103.72 | 107.46 | 107.46 | 0.46% | 311,265 |
| Apr 8, 2026 | 106.61 | 107.79 | 105.72 | 106.97 | 106.97 | 7.18% | 246,448 |
| Apr 7, 2026 | 99.13 | 99.80 | 97.66 | 99.80 | 99.80 | -0.17% | 160,279 |
| Apr 6, 2026 | 99.86 | 100.33 | 99.08 | 99.97 | 99.97 | 0.37% | 157,535 |
| 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% | 322,080 |
| Mar 31, 2026 | 95.80 | 99.74 | 94.72 | 99.73 | 99.73 | 2.27% | 294,698 |
| 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% | 214,787 |
| Mar 26, 2026 | 100.86 | 101.76 | 99.59 | 99.72 | 99.72 | -1.99% | 168,500 |
| Mar 25, 2026 | 102.89 | 103.54 | 101.60 | 101.74 | 101.74 | -0.20% | 333,981 |
| Mar 24, 2026 | 100.38 | 101.94 | 99.00 | 101.94 | 101.94 | -0.62% | 600,284 |
| Mar 23, 2026 | 101.23 | 103.52 | 101.12 | 102.58 | 102.58 | 2.18% | 227,392 |
| 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% | 252,205 |
| Mar 18, 2026 | 102.96 | 103.67 | 101.00 | 101.01 | 101.01 | -2.02% | 241,601 |
| Mar 17, 2026 | 103.60 | 104.10 | 102.37 | 103.09 | 103.09 | 0.92% | 241,116 |
| 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% | 312,494 |
| Mar 12, 2026 | 100.88 | 100.88 | 98.52 | 99.32 | 99.32 | -3.32% | 198,164 |
| 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% | 353,717 |
| Mar 9, 2026 | 97.94 | 102.61 | 97.01 | 102.58 | 102.58 | 2.84% | 334,659 |
| Mar 6, 2026 | 100.00 | 100.54 | 97.21 | 99.75 | 99.75 | -2.58% | 404,560 |
| Mar 5, 2026 | 103.03 | 104.17 | 100.86 | 102.39 | 102.39 | -3.32% | 659,201 |
| Mar 4, 2026 | 101.31 | 106.90 | 100.77 | 105.91 | 105.91 | 0.11% | 456,430 |
| Mar 3, 2026 | 103.51 | 106.39 | 100.52 | 105.79 | 105.79 | -3.49% | 720,693 |
| Mar 2, 2026 | 106.37 | 109.82 | 105.90 | 109.61 | 109.61 | -0.35% | 199,756 |
| 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 | -2.44% | 316,675 |
| Feb 25, 2026 | 118.75 | 119.71 | 117.40 | 118.21 | 118.21 | 1.62% | 278,146 |
| Feb 24, 2026 | 114.43 | 116.58 | 113.69 | 116.33 | 116.33 | 1.70% | 272,862 |
| Feb 23, 2026 | 116.56 | 117.70 | 114.03 | 114.39 | 114.39 | -2.78% | 229,646 |
| Feb 20, 2026 | 115.00 | 117.69 | 113.61 | 117.66 | 117.66 | 3.29% | 233,971 |
| Feb 19, 2026 | 114.64 | 114.92 | 113.59 | 113.91 | 113.91 | 0.12% | 124,145 |
| Feb 18, 2026 | 113.68 | 114.46 | 113.22 | 113.77 | 113.77 | 0.70% | 144,344 |
| Feb 17, 2026 | 113.02 | 114.90 | 111.59 | 112.98 | 112.98 | -0.85% | 304,643 |
| Feb 13, 2026 | 114.01 | 115.73 | 113.25 | 113.95 | 113.95 | 1.14% | 263,385 |
| Feb 12, 2026 | 115.82 | 117.24 | 111.70 | 112.67 | 112.67 | 0.80% | 373,470 |
| Feb 11, 2026 | 111.38 | 112.75 | 110.56 | 111.78 | 111.78 | 5.23% | 306,457 |
| Feb 10, 2026 | 106.78 | 107.07 | 105.77 | 106.22 | 106.22 | 1.06% | 180,356 |
| Feb 9, 2026 | 104.11 | 105.73 | 103.74 | 105.11 | 105.11 | 0.46% | 139,725 |
| Feb 6, 2026 | 100.65 | 104.84 | 100.65 | 104.63 | 104.63 | 8.81% | 221,074 |
| Feb 5, 2026 | 93.99 | 96.25 | 90.99 | 96.16 | 96.16 | 1.61% | 891,349 |
| Feb 4, 2026 | 96.67 | 96.99 | 94.02 | 94.64 | 94.64 | 0.21% | 520,113 |
| Feb 3, 2026 | 95.97 | 96.88 | 94.14 | 94.44 | 94.44 | -0.02% | 573,583 |
| Feb 2, 2026 | 93.14 | 94.73 | 92.66 | 94.46 | 94.46 | 0.52% | 230,928 |
| Jan 30, 2026 | 95.21 | 95.21 | 93.24 | 93.97 | 93.97 | -3.03% | 169,898 |
| Jan 29, 2026 | 97.00 | 97.45 | 95.39 | 96.91 | 96.91 | 0.10% | 182,835 |
| Jan 28, 2026 | 97.94 | 97.94 | 95.93 | 96.81 | 96.81 | -3.07% | 255,633 |
| Jan 27, 2026 | 98.52 | 100.19 | 98.48 | 99.88 | 99.88 | 4.96% | 323,115 |
| Jan 26, 2026 | 94.90 | 95.60 | 94.55 | 95.16 | 95.16 | 0.68% | 121,869 |
| Jan 23, 2026 | 92.18 | 94.62 | 92.02 | 94.52 | 94.52 | 1.89% | 141,446 |
| Jan 22, 2026 | 92.42 | 93.27 | 92.35 | 92.77 | 92.77 | -2.43% | 170,576 |
| Jan 21, 2026 | 93.51 | 95.55 | 93.27 | 95.08 | 95.08 | 5.54% | 208,789 |
| Jan 20, 2026 | 89.94 | 90.54 | 89.14 | 90.09 | 90.09 | 1.19% | 123,159 |
| Jan 16, 2026 | 88.56 | 89.20 | 87.96 | 89.03 | 89.03 | -0.06% | 175,948 |
| Jan 15, 2026 | 89.54 | 89.68 | 88.81 | 89.08 | 89.08 | 0.36% | 90,722 |
| Jan 14, 2026 | 87.25 | 88.78 | 87.25 | 88.76 | 88.76 | 2.09% | 86,686 |
| Jan 13, 2026 | 87.02 | 87.32 | 86.44 | 86.94 | 86.94 | 0.84% | 80,318 |
| Jan 12, 2026 | 86.12 | 86.83 | 85.52 | 86.22 | 86.22 | -1.64% | 104,996 |
| Jan 9, 2026 | 86.75 | 87.66 | 86.30 | 87.66 | 87.66 | 3.06% | 87,060 |
| Jan 8, 2026 | 85.10 | 85.75 | 84.90 | 85.06 | 85.06 | -0.23% | 84,374 |
| Jan 7, 2026 | 86.16 | 86.49 | 85.24 | 85.26 | 85.26 | -2.38% | 95,386 |
| Jan 6, 2026 | 88.17 | 88.17 | 87.11 | 87.34 | 87.34 | -2.21% | 145,843 |
| Jan 5, 2026 | 88.70 | 89.44 | 88.38 | 89.31 | 89.31 | 3.60% | 176,475 |
| Jan 2, 2026 | 86.86 | 86.88 | 85.48 | 86.21 | 86.21 | 0.20% | 104,896 |
| Dec 31, 2025 | 86.04 | 86.96 | 85.68 | 86.04 | 86.04 | -0.42% | 49,423 |
| Dec 30, 2025 | 86.56 | 86.88 | 86.23 | 86.40 | 86.40 | -0.83% | 68,300 |
| Dec 29, 2025 | 87.25 | 87.61 | 86.87 | 87.12 | 87.12 | 0.16% | 70,575 |
| Dec 26, 2025 | 86.38 | 87.24 | 85.71 | 86.98 | 86.98 | -0.10% | 76,092 |
| Dec 24, 2025 | 85.60 | 87.57 | 85.60 | 87.07 | 87.07 | 1.66% | 41,599 |
| Dec 23, 2025 | 84.85 | 85.68 | 84.74 | 85.65 | 85.65 | 0.34% | 60,179 |
| Dec 22, 2025 | 85.62 | 85.62 | 84.61 | 85.36 | 85.36 | -0.21% | 77,419 |
| Dec 19, 2025 | 84.91 | 85.75 | 84.85 | 85.54 | 85.54 | 0.92% | 140,046 |
| Dec 18, 2025 | 85.05 | 86.70 | 84.61 | 84.76 | 84.76 | 0.65% | 133,187 |
| Dec 17, 2025 | 83.85 | 84.82 | 83.85 | 84.21 | 84.21 | 0.20% | 95,438 |
| Dec 16, 2025 | 84.44 | 85.05 | 84.04 | 84.04 | 84.04 | -2.06% | 119,375 |
| Dec 15, 2025 | 85.89 | 86.10 | 85.45 | 85.81 | 85.81 | 0.83% | 81,359 |
| Dec 12, 2025 | 85.79 | 85.79 | 84.55 | 85.10 | 85.10 | -0.27% | 82,831 |
| Dec 11, 2025 | 85.30 | 85.79 | 83.40 | 85.33 | 85.33 | -0.62% | 129,892 |
| Dec 10, 2025 | 85.42 | 86.12 | 85.03 | 85.86 | 85.86 | -0.74% | 119,305 |
| Dec 9, 2025 | 86.30 | 87.16 | 86.01 | 86.50 | 86.50 | 0.09% | 128,610 |
| Dec 8, 2025 | 87.00 | 87.42 | 86.21 | 86.42 | 86.42 | -1.58% | 112,484 |
| Dec 5, 2025 | 88.33 | 88.98 | 87.65 | 87.81 | 87.81 | 0.52% | 151,500 |
| Dec 4, 2025 | 88.00 | 88.00 | 87.09 | 87.36 | 87.36 | -2.29% | 160,069 |
| Dec 3, 2025 | 90.05 | 90.16 | 89.34 | 89.41 | 89.41 | -0.89% | 130,017 |