KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 115,400
-1,500 (-1.28%)
At close: Sep 23, 2025
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 116,400.00 | 117,400.00 | 114,600.00 | 115,100.00 | 115,100.00 | -0.26% | 329,119 |
| Sep 23, 2025 | 116,800.00 | 117,700.00 | 115,200.00 | 115,400.00 | 115,400.00 | -1.28% | 978,642 |
| Sep 22, 2025 | 117,400.00 | 118,100.00 | 115,600.00 | 116,900.00 | 116,900.00 | 0.34% | 629,902 |
| Sep 19, 2025 | 115,800.00 | 117,400.00 | 115,400.00 | 116,500.00 | 116,500.00 | -0.34% | 2,111,050 |
| Sep 18, 2025 | 117,800.00 | 118,300.00 | 115,600.00 | 116,900.00 | 116,900.00 | -1.18% | 719,010 |
| Sep 17, 2025 | 117,600.00 | 118,600.00 | 117,500.00 | 118,300.00 | 118,300.00 | 0.42% | 645,617 |
| Sep 16, 2025 | 119,600.00 | 120,300.00 | 117,800.00 | 117,800.00 | 117,800.00 | -1.51% | 1,144,147 |
| Sep 15, 2025 | 117,500.00 | 121,500.00 | 117,500.00 | 119,600.00 | 119,600.00 | 0.25% | 1,016,593 |
| Sep 12, 2025 | 119,400.00 | 119,800.00 | 117,300.00 | 119,300.00 | 119,300.00 | 1.45% | 1,088,302 |
| Sep 11, 2025 | 117,000.00 | 117,600.00 | 114,900.00 | 117,600.00 | 117,600.00 | - | 1,307,952 |
| Sep 10, 2025 | 111,200.00 | 118,000.00 | 110,200.00 | 117,600.00 | 117,600.00 | 7.01% | 1,689,684 |
| Sep 9, 2025 | 107,500.00 | 109,900.00 | 106,900.00 | 109,900.00 | 109,900.00 | 3.00% | 969,437 |
| Sep 8, 2025 | 108,600.00 | 108,700.00 | 105,800.00 | 106,700.00 | 106,700.00 | -1.75% | 1,172,701 |
| Sep 5, 2025 | 108,400.00 | 109,300.00 | 108,100.00 | 108,600.00 | 108,600.00 | 0.09% | 473,392 |
| Sep 4, 2025 | 108,800.00 | 109,900.00 | 108,000.00 | 108,500.00 | 108,500.00 | -1.54% | 579,726 |
| Sep 3, 2025 | 109,800.00 | 110,200.00 | 109,000.00 | 110,200.00 | 110,200.00 | 1.29% | 646,626 |
| Sep 2, 2025 | 106,600.00 | 108,950.00 | 106,600.00 | 108,800.00 | 108,800.00 | 1.59% | 445,897 |
| Sep 1, 2025 | 109,400.00 | 109,400.00 | 107,000.00 | 107,100.00 | 107,100.00 | -1.02% | 449,563 |
| Aug 29, 2025 | 109,200.00 | 110,300.00 | 108,200.00 | 108,200.00 | 108,200.00 | -0.82% | 915,044 |
| Aug 28, 2025 | 108,000.00 | 110,700.00 | 107,100.00 | 109,100.00 | 109,100.00 | 0.55% | 727,736 |
| Aug 27, 2025 | 108,000.00 | 109,000.00 | 107,000.00 | 108,500.00 | 108,500.00 | 0.18% | 532,960 |
| Aug 26, 2025 | 109,700.00 | 109,900.00 | 107,700.00 | 108,300.00 | 108,300.00 | -1.81% | 1,759,014 |
| Aug 25, 2025 | 109,300.00 | 110,400.00 | 109,100.00 | 110,300.00 | 110,300.00 | 1.75% | 447,114 |
| Aug 22, 2025 | 110,900.00 | 111,200.00 | 108,300.00 | 108,400.00 | 108,400.00 | -1.19% | 601,840 |
| Aug 21, 2025 | 109,900.00 | 110,500.00 | 108,900.00 | 109,700.00 | 109,700.00 | 0.18% | 590,448 |
| Aug 20, 2025 | 110,400.00 | 110,500.00 | 106,200.00 | 109,500.00 | 109,500.00 | 0.09% | 1,069,376 |
| Aug 19, 2025 | 107,500.00 | 109,400.00 | 106,000.00 | 109,400.00 | 109,400.00 | 2.05% | 1,431,426 |
| Aug 18, 2025 | 111,300.00 | 111,900.00 | 107,000.00 | 107,200.00 | 107,200.00 | -5.30% | 1,645,279 |
| Aug 14, 2025 | 115,800.00 | 116,300.00 | 113,200.00 | 113,200.00 | 113,200.00 | -1.22% | 1,060,599 |
| Aug 13, 2025 | 114,600.00 | 115,700.00 | 113,100.00 | 114,600.00 | 114,600.00 | 0.44% | 682,444 |
| Aug 12, 2025 | 113,200.00 | 116,900.00 | 112,600.00 | 114,100.00 | 114,100.00 | 1.24% | 672,113 |
| Aug 11, 2025 | 113,600.00 | 114,000.00 | 112,500.00 | 112,700.00 | 112,700.00 | -0.70% | 676,713 |
| Aug 8, 2025 | 113,900.00 | 114,600.00 | 112,400.00 | 113,500.00 | 113,500.00 | -1.30% | 647,277 |
| Aug 7, 2025 | 115,100.00 | 115,400.00 | 113,700.00 | 115,000.00 | 114,080.00 | -0.52% | 685,853 |
| Aug 6, 2025 | 112,500.00 | 115,600.00 | 112,100.00 | 115,600.00 | 114,675.20 | 2.85% | 892,654 |
| Aug 5, 2025 | 111,500.00 | 113,500.00 | 109,800.00 | 112,400.00 | 111,500.80 | 3.69% | 1,242,108 |
| Aug 4, 2025 | 106,700.00 | 108,900.00 | 106,600.00 | 108,400.00 | 107,532.80 | 2.26% | 1,262,668 |
| Aug 1, 2025 | 107,800.00 | 108,500.00 | 105,800.00 | 106,000.00 | 105,152.00 | -4.42% | 1,884,341 |
| Jul 31, 2025 | 111,700.00 | 112,700.00 | 110,300.00 | 110,900.00 | 110,012.80 | -1.68% | 1,564,300 |
| Jul 30, 2025 | 111,400.00 | 113,500.00 | 110,000.00 | 112,800.00 | 111,897.60 | 1.35% | 769,200 |
| Jul 29, 2025 | 109,400.00 | 112,300.00 | 109,200.00 | 111,300.00 | 110,409.60 | 0.72% | 1,459,782 |
| Jul 28, 2025 | 117,600.00 | 117,800.00 | 109,600.00 | 110,500.00 | 109,616.00 | -6.99% | 1,481,084 |
| Jul 25, 2025 | 120,300.00 | 126,600.00 | 117,300.00 | 118,800.00 | 117,849.60 | 1.37% | 2,075,925 |
| Jul 24, 2025 | 116,900.00 | 118,400.00 | 115,800.00 | 117,200.00 | 116,262.40 | 1.65% | 1,021,966 |
| Jul 23, 2025 | 117,500.00 | 117,500.00 | 114,300.00 | 115,300.00 | 114,377.60 | 0.61% | 834,382 |
| Jul 22, 2025 | 114,600.00 | 116,500.00 | 113,800.00 | 114,600.00 | 113,683.20 | -0.35% | 895,670 |
| Jul 21, 2025 | 115,400.00 | 115,600.00 | 114,100.00 | 115,000.00 | 114,080.00 | 1.41% | 739,614 |
| Jul 18, 2025 | 115,000.00 | 115,500.00 | 112,300.00 | 113,400.00 | 112,492.80 | -1.22% | 627,930 |
| Jul 17, 2025 | 112,800.00 | 115,100.00 | 112,600.00 | 114,800.00 | 113,881.60 | 1.06% | 1,249,850 |
| Jul 16, 2025 | 117,500.00 | 117,900.00 | 113,300.00 | 113,600.00 | 112,691.20 | -5.02% | 1,684,384 |