KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 168,400
-12,700 (-7.01%)
At close: Jul 20, 2026
KB Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 180,000.00 | 180,000.00 | 165,600.00 | 168,800.00 | 168,800.00 | -6.79% | 1,829,488 |
| Jul 16, 2026 | 183,700.00 | 187,500.00 | 177,500.00 | 181,100.00 | 181,100.00 | -0.28% | 1,299,466 |
| Jul 15, 2026 | 182,800.00 | 185,200.00 | 180,000.00 | 181,600.00 | 181,600.00 | 0.89% | 1,769,738 |
| Jul 14, 2026 | 189,800.00 | 190,200.00 | 179,600.00 | 180,000.00 | 180,000.00 | -3.33% | 2,311,700 |
| Jul 13, 2026 | 186,300.00 | 194,500.00 | 184,100.00 | 186,200.00 | 186,200.00 | 0.98% | 2,401,881 |
| Jul 10, 2026 | 179,900.00 | 189,900.00 | 175,000.00 | 184,400.00 | 184,400.00 | 7.58% | 2,152,365 |
| Jul 9, 2026 | 175,900.00 | 176,000.00 | 169,400.00 | 171,400.00 | 171,400.00 | 0.23% | 2,385,638 |
| Jul 8, 2026 | 176,200.00 | 176,600.00 | 169,200.00 | 171,000.00 | 171,000.00 | -1.27% | 2,084,990 |
| Jul 7, 2026 | 171,000.00 | 176,900.00 | 168,500.00 | 173,200.00 | 173,200.00 | 1.35% | 1,562,593 |
| Jul 6, 2026 | 170,200.00 | 177,000.00 | 168,500.00 | 170,900.00 | 170,900.00 | 0.47% | 1,018,511 |
| Jul 3, 2026 | 165,200.00 | 172,600.00 | 165,000.00 | 170,100.00 | 170,100.00 | 3.09% | 1,562,948 |
| Jul 2, 2026 | 161,700.00 | 173,800.00 | 158,700.00 | 165,000.00 | 165,000.00 | 4.10% | 2,308,394 |
| Jul 1, 2026 | 159,600.00 | 162,500.00 | 154,600.00 | 158,500.00 | 158,500.00 | -0.31% | 1,193,889 |
| Jun 30, 2026 | 156,300.00 | 161,800.00 | 155,200.00 | 159,000.00 | 159,000.00 | 3.45% | 1,499,697 |
| Jun 29, 2026 | 149,400.00 | 154,500.00 | 146,200.00 | 153,700.00 | 153,700.00 | 2.95% | 1,318,055 |
| Jun 26, 2026 | 151,300.00 | 153,000.00 | 145,000.00 | 149,300.00 | 149,300.00 | -1.71% | 1,103,176 |
| Jun 25, 2026 | 153,900.00 | 156,400.00 | 151,400.00 | 151,900.00 | 151,900.00 | 0.07% | 1,076,476 |
| Jun 24, 2026 | 154,000.00 | 156,400.00 | 149,100.00 | 151,800.00 | 151,800.00 | -1.24% | 1,422,437 |
| Jun 23, 2026 | 157,400.00 | 163,800.00 | 151,400.00 | 153,700.00 | 153,700.00 | -2.10% | 1,743,586 |
| Jun 22, 2026 | 158,400.00 | 158,600.00 | 155,100.00 | 157,000.00 | 157,000.00 | -0.82% | 956,909 |
| Jun 19, 2026 | 164,100.00 | 165,900.00 | 155,000.00 | 158,300.00 | 158,300.00 | -2.94% | 2,181,977 |
| Jun 18, 2026 | 162,500.00 | 164,500.00 | 158,700.00 | 163,100.00 | 163,100.00 | -0.55% | 1,519,099 |
| Jun 17, 2026 | 175,400.00 | 176,500.00 | 163,500.00 | 164,000.00 | 164,000.00 | -4.65% | 1,530,191 |
| Jun 16, 2026 | 174,600.00 | 182,700.00 | 170,600.00 | 172,000.00 | 172,000.00 | 1.42% | 1,674,715 |
| Jun 15, 2026 | 163,500.00 | 175,000.00 | 162,200.00 | 169,600.00 | 169,600.00 | 5.21% | 1,412,179 |
| Jun 12, 2026 | 156,000.00 | 167,200.00 | 153,700.00 | 161,200.00 | 161,200.00 | 6.40% | 1,563,327 |
| Jun 11, 2026 | 153,800.00 | 153,800.00 | 147,400.00 | 151,500.00 | 151,500.00 | -1.62% | 1,750,615 |
| Jun 10, 2026 | 152,800.00 | 156,800.00 | 149,300.00 | 154,000.00 | 154,000.00 | -0.52% | 1,455,846 |
| Jun 9, 2026 | 157,200.00 | 157,200.00 | 151,000.00 | 154,800.00 | 154,800.00 | 2.18% | 1,775,435 |
| Jun 8, 2026 | 168,900.00 | 169,500.00 | 150,000.00 | 151,500.00 | 151,500.00 | -11.71% | 2,334,817 |
| Jun 5, 2026 | 171,500.00 | 175,700.00 | 166,000.00 | 171,600.00 | 171,600.00 | 4.51% | 2,955,491 |
| Jun 4, 2026 | 156,600.00 | 165,900.00 | 154,600.00 | 164,200.00 | 164,200.00 | 4.85% | 2,125,915 |
| Jun 2, 2026 | 155,800.00 | 156,900.00 | 150,000.00 | 156,600.00 | 156,600.00 | 2.96% | 1,307,922 |
| Jun 1, 2026 | 149,100.00 | 155,500.00 | 149,100.00 | 152,100.00 | 152,100.00 | 1.00% | 1,248,031 |
| May 29, 2026 | 150,100.00 | 153,500.00 | 148,200.00 | 150,600.00 | 150,600.00 | 0.60% | 1,907,112 |
| May 28, 2026 | 155,100.00 | 155,100.00 | 146,700.00 | 149,700.00 | 149,700.00 | -2.67% | 1,497,632 |
| May 27, 2026 | 157,800.00 | 158,400.00 | 153,300.00 | 153,800.00 | 153,800.00 | -2.23% | 1,179,842 |
| May 26, 2026 | 160,100.00 | 162,000.00 | 157,300.00 | 157,300.00 | 157,300.00 | -1.69% | 1,048,890 |
| May 22, 2026 | 158,000.00 | 161,300.00 | 156,100.00 | 160,000.00 | 160,000.00 | 2.70% | 1,108,334 |
| May 21, 2026 | 154,200.00 | 157,200.00 | 153,900.00 | 155,800.00 | 155,800.00 | 2.70% | 827,912 |
| May 20, 2026 | 155,100.00 | 155,500.00 | 149,200.00 | 151,700.00 | 151,700.00 | -0.72% | 1,314,800 |
| May 19, 2026 | 150,200.00 | 155,300.00 | 149,200.00 | 152,800.00 | 152,800.00 | -0.13% | 1,157,980 |
| May 18, 2026 | 154,900.00 | 155,900.00 | 149,300.00 | 153,000.00 | 153,000.00 | -1.67% | 986,809 |
| May 15, 2026 | 157,500.00 | 159,700.00 | 153,300.00 | 155,600.00 | 155,600.00 | -0.26% | 1,530,297 |
| May 14, 2026 | 153,500.00 | 156,500.00 | 150,700.00 | 156,000.00 | 156,000.00 | 2.63% | 1,283,678 |
| May 13, 2026 | 152,800.00 | 155,000.00 | 150,900.00 | 152,000.00 | 152,000.00 | -1.04% | 1,284,353 |
| May 12, 2026 | 159,400.00 | 159,500.00 | 150,800.00 | 153,600.00 | 153,600.00 | -3.27% | 1,749,942 |
| May 11, 2026 | 161,000.00 | 163,200.00 | 158,200.00 | 158,800.00 | 158,800.00 | -1.79% | 1,775,411 |
| May 8, 2026 | 163,200.00 | 164,200.00 | 160,300.00 | 161,700.00 | 161,700.00 | 0.31% | 1,223,978 |
| May 7, 2026 | 162,300.00 | 162,300.00 | 157,900.00 | 161,200.00 | 161,200.00 | 2.18% | 1,342,933 |