KB Financial Group Inc. (KRX:105560)
South Korea flag South Korea · Delayed Price · Currency is KRW
108,400
-1,300 (-1.19%)
At close: Aug 22, 2025, 3:30 PM KST

KB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025110,900.00111,200.00108,300.00108,400.00108,400.00-1.19%601,840
Aug 21, 2025109,900.00110,500.00108,900.00109,700.00109,700.000.18%590,448
Aug 20, 2025110,400.00110,500.00106,200.00109,500.00109,500.000.09%1,069,376
Aug 19, 2025107,500.00109,400.00106,000.00109,400.00109,400.002.05%1,431,426
Aug 18, 2025111,300.00111,900.00107,000.00107,200.00107,200.00-5.30%1,645,279
Aug 14, 2025115,800.00116,300.00113,200.00113,200.00113,200.00-1.22%1,060,599
Aug 13, 2025114,600.00115,700.00113,100.00114,600.00114,600.000.44%682,444
Aug 12, 2025113,200.00116,900.00112,600.00114,100.00114,100.001.24%672,113
Aug 11, 2025113,600.00114,000.00112,500.00112,700.00112,700.00-0.70%676,713
Aug 8, 2025113,900.00114,600.00112,400.00113,500.00113,500.00-1.30%647,277
Aug 7, 2025115,100.00115,400.00113,700.00115,000.00114,080.00-0.52%685,853
Aug 6, 2025112,500.00115,600.00112,100.00115,600.00114,675.202.85%892,654
Aug 5, 2025111,500.00113,500.00109,800.00112,400.00111,500.803.69%1,242,108
Aug 4, 2025106,700.00108,900.00106,600.00108,400.00107,532.802.26%1,262,668
Aug 1, 2025107,800.00108,500.00105,800.00106,000.00105,152.00-4.42%1,884,341
Jul 31, 2025111,700.00112,700.00110,300.00110,900.00110,012.80-1.68%1,564,300
Jul 30, 2025111,400.00113,500.00110,000.00112,800.00111,897.601.35%769,200
Jul 29, 2025109,400.00112,300.00109,200.00111,300.00110,409.600.72%1,459,782
Jul 28, 2025117,600.00117,800.00109,600.00110,500.00109,616.00-6.99%1,481,084
Jul 25, 2025120,300.00126,600.00117,300.00118,800.00117,849.601.37%2,075,925
Jul 24, 2025116,900.00118,400.00115,800.00117,200.00116,262.401.65%1,021,966
Jul 23, 2025117,500.00117,500.00114,300.00115,300.00114,377.600.61%834,382
Jul 22, 2025114,600.00116,500.00113,800.00114,600.00113,683.20-0.35%895,670
Jul 21, 2025115,400.00115,600.00114,100.00115,000.00114,080.001.41%739,614
Jul 18, 2025115,000.00115,500.00112,300.00113,400.00112,492.80-1.22%627,930
Jul 17, 2025112,800.00115,100.00112,600.00114,800.00113,881.601.06%1,249,850
Jul 16, 2025117,500.00117,900.00113,300.00113,600.00112,691.20-5.02%1,684,384
Jul 15, 2025116,700.00120,000.00116,000.00119,600.00118,643.200.93%986,461
Jul 14, 2025118,000.00119,200.00117,500.00118,500.00117,552.001.02%857,015
Jul 11, 2025116,800.00118,300.00116,800.00117,300.00116,361.600.43%981,697
Jul 10, 2025118,000.00118,600.00116,200.00116,800.00115,865.60-1.35%1,638,402
Jul 9, 2025119,600.00120,000.00116,500.00118,400.00117,452.80-2.95%1,947,529
Jul 8, 2025114,100.00122,000.00113,700.00122,000.00121,024.006.64%1,777,942
Jul 7, 2025112,100.00114,500.00110,900.00114,400.00113,484.802.05%1,096,768
Jul 4, 2025116,900.00117,900.00111,300.00112,100.00111,203.20-4.11%1,003,310
Jul 3, 2025115,000.00116,900.00113,400.00116,900.00115,964.803.00%1,495,856
Jul 2, 2025111,200.00113,500.00110,100.00113,500.00112,592.002.44%1,583,370
Jul 1, 2025109,800.00112,700.00109,800.00110,800.00109,913.60-0.09%1,391,114
Jun 30, 2025111,500.00113,200.00109,500.00110,900.00110,012.800.27%1,265,461
Jun 27, 2025110,000.00112,300.00109,500.00110,600.00109,715.200.64%1,045,704
Jun 26, 2025111,200.00111,300.00108,100.00109,900.00109,020.800.37%824,688
Jun 25, 2025113,000.00113,200.00108,800.00109,500.00108,624.00-2.49%1,685,148
Jun 24, 2025109,400.00113,200.00108,700.00112,300.00111,401.604.37%1,406,979
Jun 23, 2025107,100.00108,200.00105,600.00107,600.00106,739.201.03%1,348,050
Jun 20, 2025107,500.00108,500.00106,500.00106,500.00105,648.00-0.19%3,095,365
Jun 19, 2025107,900.00109,000.00105,300.00106,700.00105,846.40-0.28%1,317,751
Jun 18, 2025106,100.00107,800.00105,500.00107,000.00106,144.00-0.09%1,083,459
Jun 17, 2025106,800.00109,300.00106,200.00107,100.00106,243.20-0.65%1,053,976
Jun 16, 2025106,200.00108,100.00104,800.00107,800.00106,937.601.70%1,036,382
Jun 13, 2025105,900.00107,200.00104,700.00106,000.00105,152.000.09%1,482,722