KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 121,000
-900 (-0.74%)
Last updated: Nov 5, 2025, 1:41 PM KST
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 124,600.00 | 124,600.00 | 119,200.00 | 121,300.00 | 121,300.00 | -0.49% | 973,600 |
| Nov 4, 2025 | 118,400.00 | 124,700.00 | 117,200.00 | 121,900.00 | 121,900.00 | 3.31% | 1,470,581 |
| Nov 3, 2025 | 115,700.00 | 118,300.00 | 115,600.00 | 118,000.00 | 118,000.00 | 1.20% | 664,243 |
| Oct 31, 2025 | 115,300.00 | 118,100.00 | 114,800.00 | 116,600.00 | 116,600.00 | 0.69% | 1,604,875 |
| Oct 30, 2025 | 114,700.00 | 119,100.00 | 114,600.00 | 115,800.00 | 115,800.00 | -0.17% | 1,050,637 |
| Oct 29, 2025 | 118,300.00 | 119,600.00 | 114,700.00 | 116,000.00 | 116,000.00 | -0.34% | 1,200,577 |
| Oct 28, 2025 | 116,100.00 | 117,200.00 | 115,000.00 | 116,400.00 | 116,400.00 | -1.36% | 1,350,348 |
| Oct 27, 2025 | 114,800.00 | 118,600.00 | 114,000.00 | 118,000.00 | 118,000.00 | 3.69% | 1,030,435 |
| Oct 24, 2025 | 115,000.00 | 115,900.00 | 113,800.00 | 113,800.00 | 113,800.00 | -0.87% | 864,848 |
| Oct 23, 2025 | 114,500.00 | 116,500.00 | 113,800.00 | 114,800.00 | 114,800.00 | -0.86% | 763,855 |
| Oct 22, 2025 | 116,200.00 | 116,500.00 | 114,500.00 | 115,800.00 | 115,800.00 | -0.60% | 975,346 |
| Oct 21, 2025 | 118,500.00 | 120,600.00 | 116,000.00 | 116,500.00 | 116,500.00 | -1.44% | 1,008,988 |
| Oct 20, 2025 | 115,000.00 | 118,500.00 | 113,000.00 | 118,200.00 | 118,200.00 | 3.68% | 962,989 |
| Oct 17, 2025 | 112,500.00 | 115,900.00 | 112,400.00 | 114,000.00 | 114,000.00 | 0.26% | 920,917 |
| Oct 16, 2025 | 112,300.00 | 115,200.00 | 112,200.00 | 113,700.00 | 113,700.00 | -1.73% | 883,484 |
| Oct 15, 2025 | 112,200.00 | 115,900.00 | 112,000.00 | 115,700.00 | 115,700.00 | 4.33% | 1,511,065 |
| Oct 14, 2025 | 110,100.00 | 112,200.00 | 109,200.00 | 110,900.00 | 110,900.00 | -0.63% | 675,180 |
| Oct 13, 2025 | 112,800.00 | 113,100.00 | 110,500.00 | 111,600.00 | 111,600.00 | -1.06% | 796,197 |
| Oct 10, 2025 | 113,500.00 | 115,000.00 | 111,500.00 | 112,800.00 | 112,800.00 | -3.42% | 1,938,571 |
| Oct 2, 2025 | 117,000.00 | 119,300.00 | 115,300.00 | 116,800.00 | 116,800.00 | 0.43% | 1,659,658 |
| Oct 1, 2025 | 114,900.00 | 116,300.00 | 114,600.00 | 116,300.00 | 116,300.00 | 0.69% | 714,154 |
| Sep 30, 2025 | 114,600.00 | 115,500.00 | 114,100.00 | 115,500.00 | 115,500.00 | -0.17% | 960,038 |
| Sep 29, 2025 | 113,800.00 | 116,100.00 | 113,500.00 | 115,700.00 | 115,700.00 | 2.66% | 662,821 |
| Sep 26, 2025 | 113,400.00 | 113,950.00 | 111,900.00 | 112,700.00 | 112,700.00 | -1.40% | 852,956 |
| Sep 25, 2025 | 114,900.00 | 116,500.00 | 113,800.00 | 114,300.00 | 114,300.00 | -0.87% | 621,748 |
| Sep 24, 2025 | 116,400.00 | 117,400.00 | 114,600.00 | 115,300.00 | 115,300.00 | -0.09% | 570,396 |
| 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 | -0.77% | 2,111,050 |
| Sep 18, 2025 | 117,800.00 | 118,300.00 | 115,600.00 | 117,400.00 | 117,400.00 | -0.76% | 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 |