KB Financial Group Inc. (BVMF:K1BF34)
Brazil · Delayed Price · Currency is BRL 118.83
-1.77 (-1.47%)
At close: Dec 3, 2025
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | -1.47% | 5 |
| Dec 2, 2025 | 119.98 | 120.60 | 119.98 | 120.60 | 120.60 | 5.30% | 24 |
| Dec 1, 2025 | 114.80 | 115.17 | 114.19 | 114.53 | 114.53 | 0.90% | 177 |
| Nov 28, 2025 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | 0.39% | 2 |
| Nov 25, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | 1.87% | 4 |
| Nov 21, 2025 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | -0.39% | 9 |
| Nov 19, 2025 | 112.07 | 112.07 | 111.43 | 111.43 | 111.43 | -2.97% | 23 |
| Nov 17, 2025 | 114.97 | 114.97 | 114.84 | 114.84 | 114.84 | -2.49% | 573 |
| Nov 14, 2025 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | 0.04% | 5 |
| Nov 13, 2025 | 119.09 | 119.09 | 117.72 | 117.72 | 117.72 | -2.56% | 32 |
| Nov 12, 2025 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | 2.49% | 26 |
| Nov 10, 2025 | 117.88 | 117.88 | 117.88 | 117.88 | 117.21 | 1.81% | 9 |
| Nov 6, 2025 | 115.78 | 115.78 | 115.78 | 115.78 | 115.13 | 1.99% | 13 |
| Nov 5, 2025 | 113.52 | 113.52 | 113.52 | 113.52 | 112.88 | 0.29% | 3 |
| Nov 4, 2025 | 111.21 | 113.63 | 111.21 | 113.19 | 112.55 | 2.59% | 71 |
| Nov 3, 2025 | 112.75 | 112.75 | 108.35 | 110.33 | 109.71 | 0.68% | 238 |
| Oct 31, 2025 | 109.58 | 109.58 | 109.58 | 109.58 | 108.96 | -0.08% | 1 |
| Oct 27, 2025 | 110.88 | 110.88 | 109.67 | 109.67 | 109.05 | -0.10% | 58 |
| Oct 16, 2025 | 109.67 | 109.78 | 109.67 | 109.78 | 109.16 | 3.74% | 13 |
| Oct 10, 2025 | 105.71 | 105.82 | 105.71 | 105.82 | 105.22 | -4.75% | 39 |
| Oct 9, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 110.47 | 0.20% | 20 |
| Oct 2, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.25 | -0.29% | 7 |
| Oct 1, 2025 | 109.56 | 111.20 | 109.56 | 111.20 | 110.57 | 3.05% | 26 |
| Sep 25, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.30 | -1.80% | 20 |
| Sep 23, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.27 | -3.57% | 1 |
| Sep 11, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.32 | 5.50% | 530 |
| Sep 9, 2025 | 108.08 | 108.24 | 108.02 | 108.02 | 107.41 | 2.72% | 267 |
| Sep 8, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 104.57 | - | 7 |
| Sep 5, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 104.57 | -1.75% | 11 |
| Sep 2, 2025 | 107.31 | 107.38 | 106.37 | 107.03 | 106.42 | 0.31% | 227 |
| Aug 28, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.10 | -0.10% | 6 |
| Aug 21, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.21 | -4.71% | 28 |
| Aug 13, 2025 | 112.09 | 112.09 | 112.09 | 112.09 | 111.46 | -0.20% | 4 |
| Aug 12, 2025 | 108.13 | 112.31 | 108.13 | 112.31 | 111.67 | 2.20% | 52 |
| Aug 11, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.27 | -1.00% | 1 |
| Aug 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.37 | -0.27% | 2 |
| Aug 7, 2025 | 101.84 | 111.83 | 101.84 | 111.30 | 110.67 | 4.10% | 31 |
| Aug 1, 2025 | 105.95 | 107.80 | 105.95 | 106.92 | 105.67 | -5.05% | 85 |
| Jul 30, 2025 | 111.88 | 113.22 | 111.88 | 112.61 | 111.29 | 2.59% | 32 |
| Jul 29, 2025 | 109.77 | 109.77 | 109.77 | 109.77 | 108.49 | -0.46% | 1 |
| Jul 28, 2025 | 126.13 | 126.13 | 109.49 | 110.28 | 108.99 | -12.56% | 53 |
| Jul 24, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 124.65 | 8.27% | 7 |
| Jul 21, 2025 | 115.61 | 116.49 | 115.61 | 116.49 | 115.13 | 1.30% | 3 |
| Jul 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.66 | -2.90% | 10 |
| Jul 16, 2025 | 118.44 | 118.44 | 118.44 | 118.44 | 117.06 | - | 20 |
| Jul 15, 2025 | 118.44 | 118.44 | 118.44 | 118.44 | 117.06 | -0.29% | 62 |
| Jul 11, 2025 | 118.79 | 118.79 | 118.79 | 118.79 | 117.40 | - | 1 |
| Jul 10, 2025 | 118.48 | 118.79 | 118.48 | 118.79 | 117.40 | -1.29% | 38 |
| Jul 8, 2025 | 118.30 | 120.34 | 118.30 | 120.34 | 118.93 | 4.68% | 3 |
| Jul 4, 2025 | 114.96 | 114.96 | 114.96 | 114.96 | 113.62 | 1.86% | 65 |