KB Financial Group Inc. (BVMF:K1BF34)
Brazil · Delayed Price · Currency is BRL 120.81
+2.93 (2.49%)
At close: Nov 11, 2025
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | 2.49% | 26 |
| Nov 11, 2025 | 117.88 | 117.88 | 117.88 | 117.88 | 117.19 | - | - |
| Nov 10, 2025 | 117.88 | 117.88 | 117.88 | 117.88 | 117.19 | 1.81% | 9 |
| Nov 7, 2025 | 115.78 | 115.78 | 115.78 | 115.78 | 115.10 | - | - |
| Nov 6, 2025 | 115.78 | 115.78 | 115.78 | 115.78 | 115.10 | 1.99% | 13 |
| Nov 5, 2025 | 113.19 | 113.52 | 113.19 | 113.52 | 112.86 | 0.29% | 3 |
| Nov 4, 2025 | 111.21 | 113.63 | 111.21 | 113.19 | 112.53 | 2.59% | 71 |
| Nov 3, 2025 | 112.75 | 112.75 | 108.35 | 110.33 | 109.68 | 0.68% | 238 |
| Oct 31, 2025 | 109.58 | 109.58 | 109.58 | 109.58 | 108.94 | -0.08% | 1 |
| Oct 30, 2025 | 109.67 | 109.67 | 109.67 | 109.67 | 109.03 | - | - |
| Oct 29, 2025 | 109.67 | 109.67 | 109.67 | 109.67 | 109.03 | - | - |
| Oct 28, 2025 | 109.67 | 109.67 | 109.67 | 109.67 | 109.03 | - | - |
| Oct 27, 2025 | 110.88 | 110.88 | 109.67 | 109.67 | 109.03 | -0.10% | 58 |
| Oct 24, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.14 | - | - |
| Oct 23, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.14 | - | - |
| Oct 22, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.14 | - | - |
| Oct 21, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.14 | - | - |
| Oct 20, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.14 | - | - |
| Oct 17, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.14 | - | - |
| Oct 16, 2025 | 109.67 | 109.78 | 109.67 | 109.78 | 109.14 | 3.74% | 13 |
| Oct 15, 2025 | 105.82 | 105.82 | 105.82 | 105.82 | 105.20 | - | - |
| Oct 14, 2025 | 105.82 | 105.82 | 105.82 | 105.82 | 105.20 | - | - |
| Oct 13, 2025 | 105.82 | 105.82 | 105.82 | 105.82 | 105.20 | - | - |
| Oct 10, 2025 | 105.71 | 105.82 | 105.71 | 105.82 | 105.20 | -4.75% | 39 |
| Oct 9, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 110.45 | 0.20% | 20 |
| Oct 8, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.23 | - | - |
| Oct 7, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.23 | - | - |
| Oct 6, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.23 | - | - |
| Oct 3, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.23 | - | - |
| Oct 2, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.23 | -0.29% | 7 |
| Oct 1, 2025 | 109.56 | 111.20 | 109.56 | 111.20 | 110.55 | 3.05% | 26 |
| Sep 30, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.28 | - | - |
| Sep 29, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.28 | - | - |
| Sep 26, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.28 | - | - |
| Sep 25, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.28 | -1.80% | 20 |
| Sep 24, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.25 | - | - |
| Sep 23, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.25 | -3.57% | 1 |
| Sep 22, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.29 | - | - |
| Sep 19, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.29 | - | - |
| Sep 18, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.29 | - | - |
| Sep 17, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.29 | - | - |
| Sep 16, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.29 | - | - |
| Sep 15, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.29 | - | - |
| Sep 12, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.29 | - | - |
| Sep 11, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.29 | 5.50% | 530 |
| Sep 10, 2025 | 108.02 | 108.02 | 108.02 | 108.02 | 107.39 | - | - |
| Sep 9, 2025 | 108.08 | 108.24 | 108.02 | 108.02 | 107.39 | 2.72% | 267 |
| Sep 8, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 104.55 | - | 7 |
| Sep 5, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 104.55 | -1.75% | 11 |
| Sep 4, 2025 | 107.03 | 107.03 | 107.03 | 107.03 | 106.40 | - | - |