KB Financial Group Inc. (BVMF:K1BF34)
Brazil · Delayed Price · Currency is BRL 140.64
-6.26 (-4.26%)
Last updated: Feb 27, 2026, 2:13 PM GMT-3
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | -4.26% | 28 |
| Feb 26, 2026 | 148.00 | 148.04 | 146.90 | 146.90 | 146.90 | -0.97% | 69 |
| Feb 23, 2026 | 148.34 | 148.34 | 148.34 | 148.34 | 147.72 | -1.30% | 9 |
| Feb 20, 2026 | 150.29 | 150.29 | 150.29 | 150.29 | 149.66 | 0.99% | 5 |
| Feb 18, 2026 | 149.40 | 149.40 | 148.82 | 148.82 | 148.19 | 1.34% | 11 |
| Feb 12, 2026 | 146.79 | 146.85 | 146.55 | 146.85 | 146.23 | 1.66% | 225 |
| Feb 11, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 143.84 | 4.45% | 22 |
| Feb 10, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 137.72 | 2.31% | 7 |
| Feb 9, 2026 | 134.12 | 135.63 | 133.84 | 135.18 | 134.61 | -0.97% | 21 |
| Feb 6, 2026 | 130.39 | 136.50 | 130.13 | 136.50 | 135.93 | 8.64% | 270 |
| Feb 5, 2026 | 125.64 | 125.64 | 125.64 | 125.64 | 125.11 | 2.05% | 12 |
| Feb 2, 2026 | 124.68 | 125.04 | 121.08 | 123.12 | 122.60 | 0.43% | 80 |
| Jan 30, 2026 | 123.14 | 123.14 | 122.59 | 122.59 | 122.07 | -2.45% | 159 |
| Jan 29, 2026 | 125.36 | 125.67 | 125.36 | 125.67 | 125.14 | -0.18% | 11 |
| Jan 28, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.37 | 0.76% | 36 |
| Jan 26, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.42 | 2.07% | 12 |
| Jan 23, 2026 | 122.41 | 122.41 | 122.41 | 122.41 | 121.89 | -0.43% | 3 |
| Jan 22, 2026 | 122.94 | 122.94 | 122.94 | 122.94 | 122.42 | -2.04% | 11 |
| Jan 21, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 124.97 | 3.93% | 22 |
| Jan 20, 2026 | 120.76 | 120.76 | 120.76 | 120.76 | 120.25 | 1.80% | 10 |
| Jan 16, 2026 | 118.63 | 118.63 | 118.63 | 118.63 | 118.13 | -1.14% | 6 |
| Jan 15, 2026 | 119.92 | 120.00 | 119.92 | 120.00 | 119.50 | 1.42% | 16 |
| Jan 14, 2026 | 118.37 | 118.37 | 118.20 | 118.32 | 117.82 | 1.44% | 45 |
| Jan 13, 2026 | 117.08 | 117.08 | 116.64 | 116.64 | 116.15 | 1.14% | 7 |
| Jan 12, 2026 | 115.00 | 115.85 | 115.00 | 115.32 | 114.83 | -0.87% | 9 |
| Jan 9, 2026 | 116.33 | 116.33 | 116.33 | 116.33 | 115.84 | 1.83% | 7 |
| Jan 8, 2026 | 114.89 | 114.89 | 114.24 | 114.24 | 113.76 | -1.31% | 67 |
| Jan 7, 2026 | 115.76 | 115.76 | 115.76 | 115.76 | 115.27 | -1.85% | 11 |
| Jan 6, 2026 | 117.94 | 117.94 | 117.94 | 117.94 | 117.44 | -2.30% | 10 |
| Jan 5, 2026 | 120.24 | 125.04 | 119.89 | 120.72 | 120.21 | 3.36% | 130 |
| Jan 2, 2026 | 116.99 | 116.99 | 116.80 | 116.80 | 116.31 | -1.74% | 10 |
| Dec 30, 2025 | 118.87 | 118.87 | 118.87 | 118.87 | 118.37 | -1.09% | 6 |
| Dec 26, 2025 | 120.18 | 120.18 | 120.18 | 120.18 | 119.67 | 1.78% | 8 |
| Dec 23, 2025 | 118.08 | 118.08 | 118.08 | 118.08 | 117.58 | -0.24% | 34 |
| Dec 22, 2025 | 118.36 | 118.36 | 118.36 | 118.36 | 117.86 | 0.47% | 3 |
| Dec 19, 2025 | 117.81 | 117.81 | 117.81 | 117.81 | 117.31 | 0.69% | 7 |
| Dec 18, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.51 | 0.54% | 34 |
| Dec 17, 2025 | 116.37 | 116.37 | 116.37 | 116.37 | 115.88 | 0.73% | 13 |
| Dec 16, 2025 | 115.53 | 115.53 | 115.53 | 115.53 | 115.04 | -0.03% | 48 |
| Dec 15, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | 115.07 | 0.87% | 11 |
| Dec 12, 2025 | 114.56 | 114.56 | 114.56 | 114.56 | 114.08 | -0.56% | 4 |
| Dec 11, 2025 | 115.46 | 115.46 | 115.20 | 115.20 | 114.72 | -1.23% | 12 |
| Dec 10, 2025 | 116.64 | 116.64 | 116.64 | 116.64 | 116.15 | -0.41% | 28 |
| Dec 9, 2025 | 115.80 | 117.95 | 115.80 | 117.12 | 116.63 | -0.64% | 10 |
| Dec 8, 2025 | 117.87 | 117.87 | 117.87 | 117.87 | 117.37 | -0.77% | 4 |
| Dec 5, 2025 | 118.79 | 118.79 | 118.79 | 118.79 | 118.29 | 2.51% | 4 |
| Dec 4, 2025 | 115.56 | 115.88 | 115.56 | 115.88 | 115.39 | -2.48% | 5 |
| Dec 3, 2025 | 118.83 | 118.83 | 118.83 | 118.83 | 118.33 | -1.47% | 5 |
| Dec 2, 2025 | 119.98 | 120.60 | 119.98 | 120.60 | 120.09 | 5.30% | 24 |
| Dec 1, 2025 | 114.80 | 115.17 | 114.19 | 114.53 | 114.05 | 0.90% | 177 |