KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 156,000
+9,300 (6.34%)
At close: Apr 8, 2026
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 158,200.00 | 159,100.00 | 155,000.00 | 155,300.00 | - | 5.86% | 494,767 |
| Apr 7, 2026 | 146,700.00 | 151,900.00 | 146,600.00 | 146,700.00 | 146,700.00 | -0.81% | 684,382 |
| Apr 6, 2026 | 145,800.00 | 149,500.00 | 145,100.00 | 147,900.00 | 147,900.00 | 1.65% | 576,080 |
| Apr 3, 2026 | 148,300.00 | 149,400.00 | 145,150.00 | 145,500.00 | 145,500.00 | -0.68% | 543,103 |
| Apr 2, 2026 | 151,300.00 | 155,300.00 | 144,500.00 | 146,500.00 | 146,500.00 | -1.21% | 981,023 |
| Apr 1, 2026 | 148,000.00 | 150,000.00 | 146,600.00 | 148,300.00 | 148,300.00 | 4.51% | 1,527,197 |
| Mar 31, 2026 | 143,900.00 | 145,000.00 | 141,400.00 | 141,900.00 | 141,900.00 | -2.74% | 1,922,601 |
| Mar 30, 2026 | 143,500.00 | 148,400.00 | 143,000.00 | 145,900.00 | 145,900.00 | -4.14% | 1,294,041 |
| Mar 27, 2026 | 146,500.00 | 153,000.00 | 146,100.00 | 152,200.00 | 152,200.00 | - | 1,216,855 |
| Mar 26, 2026 | 149,500.00 | 153,400.00 | 149,000.00 | 152,200.00 | 152,200.00 | 1.87% | 1,058,672 |
| Mar 25, 2026 | 152,100.00 | 152,800.00 | 148,700.00 | 149,400.00 | 149,400.00 | 1.70% | 1,431,022 |
| Mar 24, 2026 | 149,000.00 | 150,500.00 | 144,100.00 | 146,900.00 | 146,900.00 | 1.10% | 1,118,859 |
| Mar 23, 2026 | 147,900.00 | 150,300.00 | 144,100.00 | 145,300.00 | 145,300.00 | -6.38% | 1,121,082 |
| Mar 20, 2026 | 154,200.00 | 158,200.00 | 153,500.00 | 155,200.00 | 155,200.00 | -0.32% | 1,114,958 |
| Mar 19, 2026 | 151,500.00 | 158,900.00 | 150,800.00 | 155,700.00 | 155,700.00 | 0.65% | 954,033 |
| Mar 18, 2026 | 152,400.00 | 156,300.00 | 152,300.00 | 154,700.00 | 154,700.00 | 2.65% | 1,289,740 |
| Mar 17, 2026 | 150,800.00 | 153,300.00 | 149,700.00 | 150,700.00 | 150,700.00 | 0.94% | 947,530 |
| Mar 16, 2026 | 149,300.00 | 153,200.00 | 147,200.00 | 149,300.00 | 149,300.00 | 0.27% | 957,489 |
| Mar 13, 2026 | 143,200.00 | 150,800.00 | 143,000.00 | 148,900.00 | 148,900.00 | -0.20% | 1,424,028 |
| Mar 12, 2026 | 149,200.00 | 150,800.00 | 147,500.00 | 149,200.00 | 149,200.00 | -1.39% | 803,427 |
| Mar 11, 2026 | 154,100.00 | 157,700.00 | 149,900.00 | 151,300.00 | 151,300.00 | 2.65% | 1,451,829 |
| Mar 10, 2026 | 149,700.00 | 150,600.00 | 145,300.00 | 147,400.00 | 147,400.00 | 3.37% | 1,371,667 |
| Mar 9, 2026 | 132,900.00 | 143,600.00 | 132,900.00 | 142,600.00 | 142,600.00 | -3.26% | 1,439,220 |
| Mar 6, 2026 | 144,500.00 | 150,300.00 | 143,200.00 | 147,400.00 | 147,400.00 | -1.07% | 1,238,730 |
| Mar 5, 2026 | 151,400.00 | 153,100.00 | 146,900.00 | 149,000.00 | 149,000.00 | 8.21% | 1,934,617 |
| Mar 4, 2026 | 148,300.00 | 149,400.00 | 135,100.00 | 137,700.00 | 137,700.00 | -10.29% | 2,845,836 |
| Mar 3, 2026 | 157,500.00 | 158,300.00 | 152,500.00 | 153,500.00 | 153,500.00 | -3.46% | 2,412,942 |
| Feb 27, 2026 | 161,100.00 | 164,200.00 | 159,000.00 | 159,000.00 | 159,000.00 | -3.81% | 2,686,751 |
| Feb 26, 2026 | 167,400.00 | 167,400.00 | 164,300.00 | 165,300.00 | 165,300.00 | -1.43% | 1,373,955 |
| Feb 25, 2026 | 166,300.00 | 169,400.00 | 165,100.00 | 167,700.00 | 166,095.00 | 0.60% | 1,144,011 |
| Feb 24, 2026 | 167,500.00 | 169,300.00 | 162,000.00 | 166,700.00 | 165,104.57 | -1.19% | 1,478,679 |
| Feb 23, 2026 | 172,500.00 | 172,500.00 | 165,100.00 | 168,700.00 | 167,085.43 | -0.06% | 1,349,618 |
| Feb 20, 2026 | 167,400.00 | 169,700.00 | 167,100.00 | 168,800.00 | 167,184.47 | 1.38% | 1,321,785 |
| Feb 19, 2026 | 168,800.00 | 169,800.00 | 163,700.00 | 166,500.00 | 164,906.48 | -0.83% | 2,035,445 |
| Feb 13, 2026 | 166,800.00 | 170,500.00 | 164,000.00 | 167,900.00 | 166,293.09 | -0.36% | 1,772,951 |
| Feb 12, 2026 | 163,800.00 | 168,500.00 | 162,400.00 | 168,500.00 | 166,887.34 | 2.43% | 1,821,129 |
| Feb 11, 2026 | 155,500.00 | 165,000.00 | 155,400.00 | 164,500.00 | 162,925.63 | 5.79% | 2,186,027 |
| Feb 10, 2026 | 157,300.00 | 160,300.00 | 153,300.00 | 155,500.00 | 154,011.76 | 2.71% | 1,876,441 |
| Feb 9, 2026 | 150,500.00 | 152,700.00 | 148,800.00 | 151,400.00 | 149,951.00 | 1.41% | 1,668,370 |
| Feb 6, 2026 | 143,900.00 | 154,200.00 | 140,000.00 | 149,300.00 | 147,871.10 | 7.03% | 3,931,844 |
| Feb 5, 2026 | 141,900.00 | 144,200.00 | 138,200.00 | 139,500.00 | 138,164.89 | -1.83% | 1,036,611 |
| Feb 4, 2026 | 145,000.00 | 145,000.00 | 139,300.00 | 142,100.00 | 140,740.01 | 2.38% | 1,429,897 |
| Feb 3, 2026 | 138,000.00 | 139,300.00 | 136,500.00 | 138,800.00 | 137,471.59 | 3.81% | 922,361 |
| Feb 2, 2026 | 137,900.00 | 140,500.00 | 132,200.00 | 133,700.00 | 132,420.40 | -1.11% | 1,409,820 |
| Jan 30, 2026 | 137,700.00 | 138,800.00 | 135,200.00 | 135,200.00 | 133,906.05 | -1.89% | 1,436,454 |
| Jan 29, 2026 | 139,100.00 | 139,100.00 | 134,600.00 | 137,800.00 | 136,481.16 | -0.07% | 1,152,291 |
| Jan 28, 2026 | 141,700.00 | 143,000.00 | 136,900.00 | 137,900.00 | 136,580.21 | -3.57% | 1,591,428 |
| Jan 27, 2026 | 137,500.00 | 143,600.00 | 136,800.00 | 143,000.00 | 141,631.40 | 5.54% | 1,179,043 |
| Jan 26, 2026 | 134,800.00 | 138,900.00 | 134,700.00 | 135,500.00 | 134,203.18 | -0.07% | 724,794 |
| Jan 23, 2026 | 133,700.00 | 136,000.00 | 133,100.00 | 135,600.00 | 134,302.22 | 0.67% | 857,227 |