KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 175,800
+4,300 (2.51%)
Aug 7, 2026, 3:30 PM KST
KB Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 169,200.00 | 176,900.00 | 169,200.00 | 175,800.00 | 175,800.00 | 2.51% | 802,418 |
| Aug 6, 2026 | 172,000.00 | 173,200.00 | 169,700.00 | 171,500.00 | 171,500.00 | 1.15% | 729,378 |
| Aug 5, 2026 | 172,000.00 | 176,800.00 | 170,400.00 | 170,700.00 | 169,543.65 | 1.13% | 834,785 |
| Aug 4, 2026 | 169,800.00 | 170,600.00 | 165,800.00 | 168,800.00 | 167,656.52 | -0.41% | 743,858 |
| Aug 3, 2026 | 168,000.00 | 170,600.00 | 164,600.00 | 169,500.00 | 168,351.77 | 0.59% | 921,537 |
| Jul 31, 2026 | 167,500.00 | 169,300.00 | 161,600.00 | 168,500.00 | 167,358.55 | 0.66% | 1,520,142 |
| Jul 30, 2026 | 160,100.00 | 171,700.00 | 160,000.00 | 167,400.00 | 166,266.00 | 4.56% | 1,676,656 |
| Jul 29, 2026 | 165,300.00 | 170,500.00 | 156,000.00 | 160,100.00 | 159,015.45 | -3.09% | 1,626,420 |
| Jul 28, 2026 | 171,000.00 | 174,200.00 | 163,700.00 | 165,200.00 | 164,080.90 | -4.29% | 1,297,643 |
| Jul 27, 2026 | 172,500.00 | 175,000.00 | 169,600.00 | 172,600.00 | 171,430.77 | 0.64% | 784,284 |
| Jul 24, 2026 | 174,900.00 | 176,400.00 | 165,600.00 | 171,500.00 | 170,338.23 | -2.72% | 1,122,770 |
| Jul 23, 2026 | 175,200.00 | 180,100.00 | 174,000.00 | 176,300.00 | 175,105.71 | 0.69% | 1,044,277 |
| Jul 22, 2026 | 177,700.00 | 179,800.00 | 174,200.00 | 175,100.00 | 173,913.84 | 0.63% | 848,625 |
| Jul 21, 2026 | 166,700.00 | 174,500.00 | 164,100.00 | 174,000.00 | 172,821.29 | 3.08% | 1,022,673 |
| Jul 20, 2026 | 180,000.00 | 180,000.00 | 165,600.00 | 168,800.00 | 167,656.52 | -6.79% | 1,831,119 |
| Jul 16, 2026 | 183,700.00 | 187,500.00 | 177,500.00 | 181,100.00 | 179,873.19 | -0.28% | 1,299,467 |
| Jul 15, 2026 | 182,800.00 | 185,200.00 | 180,000.00 | 181,600.00 | 180,369.81 | 0.89% | 1,769,738 |
| Jul 14, 2026 | 189,800.00 | 190,200.00 | 179,600.00 | 180,000.00 | 178,780.65 | -3.33% | 2,315,220 |
| Jul 13, 2026 | 186,300.00 | 194,500.00 | 184,100.00 | 186,200.00 | 184,938.65 | 0.98% | 2,401,881 |
| Jul 10, 2026 | 179,900.00 | 189,900.00 | 175,000.00 | 184,400.00 | 183,150.84 | 7.58% | 2,152,385 |
| Jul 9, 2026 | 175,900.00 | 176,000.00 | 169,400.00 | 171,400.00 | 170,238.90 | 0.23% | 2,385,649 |
| Jul 8, 2026 | 176,200.00 | 176,600.00 | 169,200.00 | 171,000.00 | 169,841.61 | -1.27% | 2,208,396 |
| Jul 7, 2026 | 171,000.00 | 176,900.00 | 168,500.00 | 173,200.00 | 172,026.71 | 1.35% | 1,562,593 |
| Jul 6, 2026 | 170,200.00 | 177,000.00 | 168,500.00 | 170,900.00 | 169,742.29 | 0.47% | 1,018,511 |
| Jul 3, 2026 | 165,200.00 | 172,600.00 | 165,000.00 | 170,100.00 | 168,947.71 | 3.09% | 1,562,948 |
| Jul 2, 2026 | 161,700.00 | 173,800.00 | 158,700.00 | 165,000.00 | 163,882.26 | 4.10% | 2,309,641 |
| Jul 1, 2026 | 159,600.00 | 162,500.00 | 154,600.00 | 158,500.00 | 157,426.29 | -0.31% | 1,193,889 |
| Jun 30, 2026 | 156,300.00 | 161,800.00 | 155,200.00 | 159,000.00 | 157,922.90 | 3.45% | 1,512,863 |
| Jun 29, 2026 | 149,400.00 | 154,500.00 | 146,200.00 | 153,700.00 | 152,658.81 | 2.95% | 1,318,055 |
| Jun 26, 2026 | 151,300.00 | 153,000.00 | 145,000.00 | 149,300.00 | 148,288.61 | -1.71% | 1,103,176 |
| Jun 25, 2026 | 153,900.00 | 156,400.00 | 151,400.00 | 151,900.00 | 150,871.00 | 0.07% | 1,076,476 |
| Jun 24, 2026 | 154,000.00 | 156,400.00 | 149,100.00 | 151,800.00 | 150,771.68 | -1.24% | 1,422,437 |
| Jun 23, 2026 | 157,400.00 | 163,800.00 | 151,400.00 | 153,700.00 | 152,658.81 | -2.10% | 1,749,820 |
| Jun 22, 2026 | 158,400.00 | 158,600.00 | 155,100.00 | 157,000.00 | 155,936.45 | -0.82% | 956,909 |
| Jun 19, 2026 | 164,100.00 | 165,900.00 | 155,000.00 | 158,300.00 | 157,227.65 | -2.94% | 2,181,977 |
| Jun 18, 2026 | 162,500.00 | 164,500.00 | 158,700.00 | 163,100.00 | 161,995.13 | -0.55% | 1,519,100 |
| Jun 17, 2026 | 175,400.00 | 176,500.00 | 163,500.00 | 164,000.00 | 162,889.03 | -4.65% | 1,530,191 |
| Jun 16, 2026 | 174,600.00 | 182,700.00 | 170,600.00 | 172,000.00 | 170,834.84 | 1.42% | 1,678,455 |
| Jun 15, 2026 | 163,500.00 | 175,000.00 | 162,200.00 | 169,600.00 | 168,451.10 | 5.21% | 1,412,182 |
| Jun 12, 2026 | 156,000.00 | 167,200.00 | 153,700.00 | 161,200.00 | 160,108.00 | 6.40% | 1,564,173 |
| Jun 11, 2026 | 153,800.00 | 153,800.00 | 147,400.00 | 151,500.00 | 150,473.71 | -1.62% | 1,776,398 |
| Jun 10, 2026 | 152,800.00 | 156,800.00 | 149,300.00 | 154,000.00 | 152,956.77 | -0.52% | 1,457,834 |
| Jun 9, 2026 | 157,200.00 | 157,200.00 | 151,000.00 | 154,800.00 | 153,751.35 | 2.18% | 1,775,435 |
| Jun 8, 2026 | 168,900.00 | 169,500.00 | 150,000.00 | 151,500.00 | 150,473.71 | -11.71% | 2,364,470 |
| Jun 5, 2026 | 171,500.00 | 175,700.00 | 166,000.00 | 171,600.00 | 170,437.55 | 4.51% | 2,955,491 |
| Jun 4, 2026 | 156,600.00 | 165,900.00 | 154,600.00 | 164,200.00 | 163,087.68 | 4.85% | 2,143,129 |
| Jun 2, 2026 | 155,800.00 | 156,900.00 | 150,000.00 | 156,600.00 | 155,539.16 | 2.96% | 1,307,922 |
| Jun 1, 2026 | 149,100.00 | 155,500.00 | 149,100.00 | 152,100.00 | 151,069.65 | 1.00% | 1,706,556 |
| May 29, 2026 | 150,100.00 | 153,500.00 | 148,200.00 | 150,600.00 | 149,579.81 | 0.60% | 2,006,731 |
| May 28, 2026 | 155,100.00 | 155,100.00 | 146,700.00 | 149,700.00 | 148,685.90 | -2.67% | 1,497,632 |