KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 142,100
+3,300 (2.38%)
At close: Feb 4, 2026
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 145,000.00 | 145,000.00 | 139,300.00 | 142,100.00 | 142,100.00 | 2.38% | 1,429,897 |
| Feb 3, 2026 | 138,000.00 | 139,300.00 | 136,500.00 | 138,800.00 | 138,800.00 | 3.81% | 922,361 |
| Feb 2, 2026 | 137,900.00 | 140,500.00 | 132,200.00 | 133,700.00 | 133,700.00 | -1.11% | 1,409,820 |
| Jan 30, 2026 | 137,700.00 | 138,800.00 | 135,200.00 | 135,200.00 | 135,200.00 | -1.89% | 1,436,454 |
| Jan 29, 2026 | 139,100.00 | 139,100.00 | 134,600.00 | 137,800.00 | 137,800.00 | -0.07% | 1,152,291 |
| Jan 28, 2026 | 141,700.00 | 143,000.00 | 136,900.00 | 137,900.00 | 137,900.00 | -3.57% | 1,591,428 |
| Jan 27, 2026 | 137,500.00 | 143,600.00 | 136,800.00 | 143,000.00 | 143,000.00 | 5.54% | 1,179,043 |
| Jan 26, 2026 | 134,800.00 | 138,900.00 | 134,700.00 | 135,500.00 | 135,500.00 | -0.07% | 724,794 |
| Jan 23, 2026 | 133,700.00 | 136,000.00 | 133,100.00 | 135,600.00 | 135,600.00 | 0.67% | 857,227 |
| Jan 22, 2026 | 136,800.00 | 138,900.00 | 134,000.00 | 134,700.00 | 134,700.00 | -1.54% | 1,115,532 |
| Jan 21, 2026 | 131,900.00 | 136,800.00 | 130,800.00 | 136,800.00 | 136,800.00 | 2.78% | 1,023,965 |
| Jan 20, 2026 | 128,300.00 | 135,000.00 | 127,200.00 | 133,100.00 | 133,100.00 | 2.78% | 1,088,716 |
| Jan 19, 2026 | 128,800.00 | 130,400.00 | 128,000.00 | 129,500.00 | 129,500.00 | -1.07% | 619,937 |
| Jan 16, 2026 | 131,500.00 | 131,900.00 | 128,800.00 | 130,900.00 | 130,900.00 | 0.61% | 741,493 |
| Jan 15, 2026 | 130,100.00 | 133,200.00 | 129,300.00 | 130,100.00 | 130,100.00 | 0.93% | 997,830 |
| Jan 14, 2026 | 128,700.00 | 129,200.00 | 126,400.00 | 128,900.00 | 128,900.00 | 0.31% | 671,803 |
| Jan 13, 2026 | 126,900.00 | 128,500.00 | 125,300.00 | 128,500.00 | 128,500.00 | 2.39% | 759,486 |
| Jan 12, 2026 | 127,000.00 | 127,000.00 | 124,600.00 | 125,500.00 | 125,500.00 | -0.87% | 668,915 |
| Jan 9, 2026 | 124,600.00 | 127,800.00 | 123,500.00 | 126,600.00 | 126,600.00 | 2.51% | 1,006,164 |
| Jan 8, 2026 | 125,200.00 | 125,200.00 | 122,300.00 | 123,500.00 | 123,500.00 | -0.96% | 904,613 |
| Jan 7, 2026 | 125,000.00 | 126,300.00 | 123,700.00 | 124,700.00 | 124,700.00 | -1.34% | 876,324 |
| Jan 6, 2026 | 127,700.00 | 127,800.00 | 125,700.00 | 126,400.00 | 126,400.00 | -0.32% | 834,622 |
| Jan 5, 2026 | 124,200.00 | 127,500.00 | 123,500.00 | 126,800.00 | 126,800.00 | 2.84% | 794,517 |
| Jan 2, 2026 | 123,600.00 | 124,700.00 | 122,800.00 | 123,300.00 | 123,300.00 | -1.12% | 648,227 |
| Dec 30, 2025 | 124,100.00 | 125,700.00 | 123,700.00 | 124,700.00 | 124,700.00 | -0.72% | 405,215 |
| Dec 29, 2025 | 122,600.00 | 125,600.00 | 121,400.00 | 125,600.00 | 125,600.00 | 0.80% | 462,846 |
| Dec 26, 2025 | 126,000.00 | 126,100.00 | 124,300.00 | 124,600.00 | 124,600.00 | -1.19% | 329,428 |
| Dec 24, 2025 | 125,700.00 | 126,600.00 | 125,300.00 | 126,100.00 | 126,100.00 | 0.08% | 318,252 |
| Dec 23, 2025 | 126,800.00 | 127,300.00 | 125,300.00 | 126,000.00 | 126,000.00 | -0.40% | 484,510 |
| Dec 22, 2025 | 126,400.00 | 126,500.00 | 125,000.00 | 126,500.00 | 126,500.00 | 1.04% | 521,087 |
| Dec 19, 2025 | 125,200.00 | 125,800.00 | 123,200.00 | 125,200.00 | 125,200.00 | 0.97% | 704,764 |
| Dec 18, 2025 | 124,500.00 | 124,500.00 | 122,800.00 | 124,000.00 | 124,000.00 | -0.24% | 614,346 |
| Dec 17, 2025 | 123,900.00 | 124,600.00 | 122,700.00 | 124,300.00 | 124,300.00 | 0.49% | 814,424 |
| Dec 16, 2025 | 125,100.00 | 126,100.00 | 123,300.00 | 123,700.00 | 123,700.00 | -0.96% | 1,164,104 |
| Dec 15, 2025 | 126,400.00 | 126,600.00 | 124,000.00 | 124,900.00 | 124,900.00 | -0.95% | 674,088 |
| Dec 12, 2025 | 126,000.00 | 126,900.00 | 124,600.00 | 126,100.00 | 126,100.00 | 1.04% | 913,886 |
| Dec 11, 2025 | 125,400.00 | 126,900.00 | 124,800.00 | 124,800.00 | 124,800.00 | 0.24% | 979,301 |
| Dec 10, 2025 | 126,500.00 | 126,500.00 | 124,000.00 | 124,500.00 | 124,500.00 | -1.19% | 754,983 |
| Dec 9, 2025 | 128,300.00 | 128,300.00 | 125,100.00 | 126,000.00 | 126,000.00 | -1.49% | 1,023,466 |
| Dec 8, 2025 | 130,500.00 | 131,400.00 | 126,600.00 | 127,900.00 | 127,900.00 | -2.14% | 918,394 |
| Dec 5, 2025 | 129,800.00 | 131,000.00 | 128,100.00 | 130,700.00 | 130,700.00 | 1.48% | 970,532 |
| Dec 4, 2025 | 130,600.00 | 131,200.00 | 128,200.00 | 128,800.00 | 128,800.00 | -2.20% | 888,091 |
| Dec 3, 2025 | 132,800.00 | 134,300.00 | 130,700.00 | 131,700.00 | 131,700.00 | -0.23% | 1,087,707 |
| Dec 2, 2025 | 128,800.00 | 133,600.00 | 127,000.00 | 132,000.00 | 132,000.00 | 4.51% | 1,349,596 |
| Dec 1, 2025 | 126,400.00 | 127,500.00 | 124,500.00 | 126,300.00 | 126,300.00 | 1.20% | 810,273 |
| Nov 28, 2025 | 124,700.00 | 125,300.00 | 123,200.00 | 124,800.00 | 124,800.00 | 0.89% | 685,738 |
| Nov 27, 2025 | 123,600.00 | 125,700.00 | 123,600.00 | 123,700.00 | 123,700.00 | -0.80% | 541,036 |
| Nov 26, 2025 | 122,800.00 | 125,500.00 | 122,100.00 | 124,700.00 | 124,700.00 | 2.47% | 983,365 |
| Nov 25, 2025 | 122,500.00 | 124,300.00 | 120,400.00 | 121,700.00 | 121,700.00 | 1.16% | 854,744 |
| Nov 24, 2025 | 122,900.00 | 123,700.00 | 120,300.00 | 120,300.00 | 120,300.00 | -0.17% | 1,509,719 |