KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 152,800
-200 (-0.13%)
May 19, 2026, 3:30 PM KST
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.45% | 1,342,933 |
| May 6, 2026 | 162,100.00 | 162,400.00 | 158,000.00 | 158,900.00 | 157,767.69 | 0.70% | 1,597,573 |
| May 4, 2026 | 161,500.00 | 163,000.00 | 157,700.00 | 157,800.00 | 156,675.53 | -1.68% | 1,452,794 |
| Apr 30, 2026 | 162,200.00 | 163,900.00 | 159,400.00 | 160,500.00 | 159,356.29 | -0.06% | 1,640,619 |
| Apr 29, 2026 | 159,300.00 | 161,100.00 | 158,000.00 | 160,600.00 | 159,455.57 | 1.13% | 1,014,447 |
| Apr 28, 2026 | 158,900.00 | 159,900.00 | 157,100.00 | 158,800.00 | 157,668.40 | 0.89% | 1,175,120 |
| Apr 27, 2026 | 157,400.00 | 157,800.00 | 155,200.00 | 157,400.00 | 156,278.38 | - | 884,797 |
| Apr 24, 2026 | 157,000.00 | 159,000.00 | 156,300.00 | 157,400.00 | 156,278.38 | -0.38% | 1,072,760 |
| Apr 23, 2026 | 155,900.00 | 158,000.00 | 155,000.00 | 158,000.00 | 156,874.10 | 0.38% | 1,225,606 |
| Apr 22, 2026 | 159,000.00 | 159,000.00 | 155,400.00 | 157,400.00 | 156,278.38 | -1.87% | 1,086,402 |
| Apr 21, 2026 | 161,200.00 | 162,100.00 | 159,600.00 | 160,400.00 | 159,257.00 | -0.31% | 594,032 |
| Apr 20, 2026 | 166,500.00 | 166,500.00 | 160,900.00 | 160,900.00 | 159,753.44 | -0.86% | 747,973 |
| Apr 17, 2026 | 163,000.00 | 163,400.00 | 161,100.00 | 162,300.00 | 161,143.46 | - | 762,368 |
| Apr 16, 2026 | 161,000.00 | 163,700.00 | 159,500.00 | 162,300.00 | 161,143.46 | 2.59% | 1,216,078 |
| Apr 15, 2026 | 157,400.00 | 161,000.00 | 157,400.00 | 158,200.00 | 157,072.68 | 1.48% | 1,706,000 |
| Apr 14, 2026 | 157,600.00 | 159,800.00 | 155,800.00 | 155,900.00 | 154,789.07 | -0.45% | 1,033,864 |
| Apr 13, 2026 | 156,800.00 | 158,100.00 | 155,300.00 | 156,600.00 | 155,484.08 | -1.07% | 889,890 |
| Apr 10, 2026 | 156,000.00 | 159,500.00 | 156,000.00 | 158,300.00 | 157,171.96 | 2.66% | 625,014 |
| Apr 9, 2026 | 162,700.00 | 162,700.00 | 154,100.00 | 154,200.00 | 153,101.18 | -1.15% | 1,002,806 |
| Apr 8, 2026 | 158,200.00 | 159,100.00 | 155,000.00 | 156,000.00 | 154,888.35 | 6.34% | 1,252,002 |
| Apr 7, 2026 | 146,700.00 | 151,900.00 | 146,600.00 | 146,700.00 | 145,654.63 | -0.81% | 684,382 |
| Apr 6, 2026 | 145,800.00 | 149,500.00 | 145,100.00 | 147,900.00 | 146,846.07 | 1.65% | 576,084 |
| Apr 3, 2026 | 148,300.00 | 149,400.00 | 145,150.00 | 145,500.00 | 144,463.18 | -0.68% | 543,104 |
| Apr 2, 2026 | 151,300.00 | 155,300.00 | 144,500.00 | 146,500.00 | 145,456.05 | -1.21% | 983,517 |
| Apr 1, 2026 | 148,000.00 | 150,000.00 | 146,600.00 | 148,300.00 | 147,243.22 | 4.51% | 1,752,434 |
| Mar 31, 2026 | 143,900.00 | 145,000.00 | 141,400.00 | 141,900.00 | 140,888.83 | -2.74% | 2,259,948 |
| Mar 30, 2026 | 143,500.00 | 148,400.00 | 143,000.00 | 145,900.00 | 144,860.33 | -4.14% | 1,294,041 |
| Mar 27, 2026 | 146,500.00 | 153,000.00 | 146,100.00 | 152,200.00 | 151,115.43 | - | 1,216,855 |
| Mar 26, 2026 | 149,500.00 | 153,400.00 | 149,000.00 | 152,200.00 | 151,115.43 | 1.87% | 1,058,672 |
| Mar 25, 2026 | 152,100.00 | 152,800.00 | 148,700.00 | 149,400.00 | 148,335.39 | 1.70% | 1,431,022 |
| Mar 24, 2026 | 149,000.00 | 150,500.00 | 144,100.00 | 146,900.00 | 145,853.20 | 1.10% | 1,118,859 |
| Mar 23, 2026 | 147,900.00 | 150,300.00 | 144,100.00 | 145,300.00 | 144,264.60 | -6.38% | 1,121,082 |
| Mar 20, 2026 | 154,200.00 | 158,200.00 | 153,500.00 | 155,200.00 | 154,094.05 | -0.32% | 1,114,958 |
| Mar 19, 2026 | 151,500.00 | 158,900.00 | 150,800.00 | 155,700.00 | 154,590.49 | 0.65% | 954,033 |
| Mar 18, 2026 | 152,400.00 | 156,300.00 | 152,300.00 | 154,700.00 | 153,597.62 | 2.65% | 1,289,740 |
| Mar 17, 2026 | 150,800.00 | 153,300.00 | 149,700.00 | 150,700.00 | 149,626.12 | 0.94% | 947,530 |
| Mar 16, 2026 | 149,300.00 | 153,200.00 | 147,200.00 | 149,300.00 | 148,236.10 | 0.27% | 957,489 |
| Mar 13, 2026 | 143,200.00 | 150,800.00 | 143,000.00 | 148,900.00 | 147,838.95 | -0.20% | 1,424,028 |
| Mar 12, 2026 | 149,200.00 | 150,800.00 | 147,500.00 | 149,200.00 | 148,136.81 | -1.39% | 803,427 |
| Mar 11, 2026 | 154,100.00 | 157,700.00 | 149,900.00 | 151,300.00 | 150,221.85 | 2.65% | 1,451,829 |
| Mar 10, 2026 | 149,700.00 | 150,600.00 | 145,300.00 | 147,400.00 | 146,349.64 | 3.37% | 1,371,667 |
| Mar 9, 2026 | 132,900.00 | 143,600.00 | 132,900.00 | 142,600.00 | 141,583.84 | -3.26% | 1,439,220 |
| Mar 6, 2026 | 144,500.00 | 150,300.00 | 143,200.00 | 147,400.00 | 146,349.64 | -1.07% | 1,238,730 |