KB Financial Group Inc. (KRX:105560)
108,400
-1,300 (-1.19%)
At close: Aug 22, 2025, 3:30 PM KST
KB Financial Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 15, 2025 | 116,700.00 | 120,000.00 | 116,000.00 | 119,600.00 | 118,643.20 | 0.93% | 986,461 |
Jul 14, 2025 | 118,000.00 | 119,200.00 | 117,500.00 | 118,500.00 | 117,552.00 | 1.02% | 857,015 |
Jul 11, 2025 | 116,800.00 | 118,300.00 | 116,800.00 | 117,300.00 | 116,361.60 | 0.43% | 981,697 |
Jul 10, 2025 | 118,000.00 | 118,600.00 | 116,200.00 | 116,800.00 | 115,865.60 | -1.35% | 1,638,402 |
Jul 9, 2025 | 119,600.00 | 120,000.00 | 116,500.00 | 118,400.00 | 117,452.80 | -2.95% | 1,947,529 |
Jul 8, 2025 | 114,100.00 | 122,000.00 | 113,700.00 | 122,000.00 | 121,024.00 | 6.64% | 1,777,942 |
Jul 7, 2025 | 112,100.00 | 114,500.00 | 110,900.00 | 114,400.00 | 113,484.80 | 2.05% | 1,096,768 |
Jul 4, 2025 | 116,900.00 | 117,900.00 | 111,300.00 | 112,100.00 | 111,203.20 | -4.11% | 1,003,310 |
Jul 3, 2025 | 115,000.00 | 116,900.00 | 113,400.00 | 116,900.00 | 115,964.80 | 3.00% | 1,495,856 |
Jul 2, 2025 | 111,200.00 | 113,500.00 | 110,100.00 | 113,500.00 | 112,592.00 | 2.44% | 1,583,370 |
Jul 1, 2025 | 109,800.00 | 112,700.00 | 109,800.00 | 110,800.00 | 109,913.60 | -0.09% | 1,391,114 |
Jun 30, 2025 | 111,500.00 | 113,200.00 | 109,500.00 | 110,900.00 | 110,012.80 | 0.27% | 1,265,461 |
Jun 27, 2025 | 110,000.00 | 112,300.00 | 109,500.00 | 110,600.00 | 109,715.20 | 0.64% | 1,045,704 |
Jun 26, 2025 | 111,200.00 | 111,300.00 | 108,100.00 | 109,900.00 | 109,020.80 | 0.37% | 824,688 |
Jun 25, 2025 | 113,000.00 | 113,200.00 | 108,800.00 | 109,500.00 | 108,624.00 | -2.49% | 1,685,148 |
Jun 24, 2025 | 109,400.00 | 113,200.00 | 108,700.00 | 112,300.00 | 111,401.60 | 4.37% | 1,406,979 |
Jun 23, 2025 | 107,100.00 | 108,200.00 | 105,600.00 | 107,600.00 | 106,739.20 | 1.03% | 1,348,050 |
Jun 20, 2025 | 107,500.00 | 108,500.00 | 106,500.00 | 106,500.00 | 105,648.00 | -0.19% | 3,095,365 |
Jun 19, 2025 | 107,900.00 | 109,000.00 | 105,300.00 | 106,700.00 | 105,846.40 | -0.28% | 1,317,751 |
Jun 18, 2025 | 106,100.00 | 107,800.00 | 105,500.00 | 107,000.00 | 106,144.00 | -0.09% | 1,083,459 |
Jun 17, 2025 | 106,800.00 | 109,300.00 | 106,200.00 | 107,100.00 | 106,243.20 | -0.65% | 1,053,976 |
Jun 16, 2025 | 106,200.00 | 108,100.00 | 104,800.00 | 107,800.00 | 106,937.60 | 1.70% | 1,036,382 |
Jun 13, 2025 | 105,900.00 | 107,200.00 | 104,700.00 | 106,000.00 | 105,152.00 | 0.09% | 1,482,722 |