KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 171,600
+3,500 (2.08%)
At close: Aug 28, 2026
KB Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 166,000.00 | 171,700.00 | 164,600.00 | 171,600.00 | 171,600.00 | 2.08% | 822,997 |
| Aug 27, 2026 | 168,900.00 | 170,800.00 | 166,200.00 | 168,100.00 | 168,100.00 | 0.90% | 755,518 |
| Aug 26, 2026 | 165,700.00 | 167,800.00 | 162,200.00 | 166,600.00 | 166,600.00 | 0.12% | 600,719 |
| Aug 25, 2026 | 163,200.00 | 166,700.00 | 162,100.00 | 166,400.00 | 166,400.00 | 2.02% | 719,239 |
| Aug 24, 2026 | 162,500.00 | 163,600.00 | 160,000.00 | 163,100.00 | 163,100.00 | -0.73% | 630,055 |
| Aug 21, 2026 | 161,000.00 | 164,600.00 | 159,500.00 | 164,300.00 | 164,300.00 | 2.69% | 1,150,571 |
| Aug 20, 2026 | 163,600.00 | 165,300.00 | 159,800.00 | 160,000.00 | 160,000.00 | -3.85% | 1,282,295 |
| Aug 19, 2026 | 165,900.00 | 166,600.00 | 159,900.00 | 166,400.00 | 166,400.00 | -1.25% | 890,629 |
| Aug 18, 2026 | 168,400.00 | 168,500.00 | 166,100.00 | 168,500.00 | 168,500.00 | - | 856,473 |
| Aug 14, 2026 | 167,100.00 | 169,800.00 | 166,400.00 | 168,500.00 | 168,500.00 | 0.24% | 951,351 |
| Aug 13, 2026 | 167,400.00 | 170,400.00 | 165,800.00 | 168,100.00 | 168,100.00 | 1.27% | 1,268,495 |
| Aug 12, 2026 | 168,200.00 | 170,300.00 | 165,600.00 | 166,000.00 | 166,000.00 | -0.36% | 920,251 |
| Aug 11, 2026 | 172,600.00 | 172,700.00 | 166,000.00 | 166,600.00 | 166,600.00 | -2.97% | 1,039,635 |
| Aug 10, 2026 | 174,600.00 | 175,400.00 | 168,600.00 | 171,700.00 | 171,700.00 | -2.33% | 690,184 |
| 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 | 169,545.00 | 1.13% | 834,785 |
| Aug 4, 2026 | 169,800.00 | 170,600.00 | 165,800.00 | 168,800.00 | 167,657.86 | -0.41% | 743,858 |
| Aug 3, 2026 | 168,000.00 | 170,600.00 | 164,600.00 | 169,500.00 | 168,353.12 | 0.59% | 921,537 |
| Jul 31, 2026 | 167,500.00 | 169,300.00 | 161,600.00 | 168,500.00 | 167,359.89 | 0.66% | 1,520,142 |
| Jul 30, 2026 | 160,100.00 | 171,700.00 | 160,000.00 | 167,400.00 | 166,267.33 | 4.56% | 1,676,656 |
| Jul 29, 2026 | 165,300.00 | 170,500.00 | 156,000.00 | 160,100.00 | 159,016.72 | -3.09% | 1,626,420 |
| Jul 28, 2026 | 171,000.00 | 174,200.00 | 163,700.00 | 165,200.00 | 164,082.21 | -4.29% | 1,297,643 |
| Jul 27, 2026 | 172,500.00 | 175,000.00 | 169,600.00 | 172,600.00 | 171,432.14 | 0.64% | 784,284 |
| Jul 24, 2026 | 174,900.00 | 176,400.00 | 165,600.00 | 171,500.00 | 170,339.59 | -2.72% | 1,122,770 |
| Jul 23, 2026 | 175,200.00 | 180,100.00 | 174,000.00 | 176,300.00 | 175,107.11 | 0.69% | 1,044,277 |
| Jul 22, 2026 | 177,700.00 | 179,800.00 | 174,200.00 | 175,100.00 | 173,915.23 | 0.63% | 848,625 |
| Jul 21, 2026 | 166,700.00 | 174,500.00 | 164,100.00 | 174,000.00 | 172,822.67 | 3.08% | 1,022,673 |
| Jul 20, 2026 | 180,000.00 | 180,000.00 | 165,600.00 | 168,800.00 | 167,657.86 | -6.79% | 1,831,119 |
| Jul 16, 2026 | 183,700.00 | 187,500.00 | 177,500.00 | 181,100.00 | 179,874.63 | -0.28% | 1,299,467 |
| Jul 15, 2026 | 182,800.00 | 185,200.00 | 180,000.00 | 181,600.00 | 180,371.25 | 0.89% | 1,769,738 |
| Jul 14, 2026 | 189,800.00 | 190,200.00 | 179,600.00 | 180,000.00 | 178,782.07 | -3.33% | 2,315,220 |
| Jul 13, 2026 | 186,300.00 | 194,500.00 | 184,100.00 | 186,200.00 | 184,940.12 | 0.98% | 2,401,881 |
| Jul 10, 2026 | 179,900.00 | 189,900.00 | 175,000.00 | 184,400.00 | 183,152.30 | 7.58% | 2,152,385 |
| Jul 9, 2026 | 175,900.00 | 176,000.00 | 169,400.00 | 171,400.00 | 170,240.26 | 0.23% | 2,385,649 |
| Jul 8, 2026 | 176,200.00 | 176,600.00 | 169,200.00 | 171,000.00 | 169,842.97 | -1.27% | 2,208,396 |
| Jul 7, 2026 | 171,000.00 | 176,900.00 | 168,500.00 | 173,200.00 | 172,028.08 | 1.35% | 1,562,593 |
| Jul 6, 2026 | 170,200.00 | 177,000.00 | 168,500.00 | 170,900.00 | 169,743.65 | 0.47% | 1,018,511 |
| Jul 3, 2026 | 165,200.00 | 172,600.00 | 165,000.00 | 170,100.00 | 168,949.06 | 3.09% | 1,562,948 |
| Jul 2, 2026 | 161,700.00 | 173,800.00 | 158,700.00 | 165,000.00 | 163,883.57 | 4.10% | 2,309,641 |
| Jul 1, 2026 | 159,600.00 | 162,500.00 | 154,600.00 | 158,500.00 | 157,427.55 | -0.31% | 1,193,889 |
| Jun 30, 2026 | 156,300.00 | 161,800.00 | 155,200.00 | 159,000.00 | 157,924.17 | 3.45% | 1,512,863 |
| Jun 29, 2026 | 149,400.00 | 154,500.00 | 146,200.00 | 153,700.00 | 152,660.03 | 2.95% | 1,318,055 |
| Jun 26, 2026 | 151,300.00 | 153,000.00 | 145,000.00 | 149,300.00 | 148,289.80 | -1.71% | 1,103,176 |
| Jun 25, 2026 | 153,900.00 | 156,400.00 | 151,400.00 | 151,900.00 | 150,872.21 | 0.07% | 1,076,476 |
| Jun 24, 2026 | 154,000.00 | 156,400.00 | 149,100.00 | 151,800.00 | 150,772.88 | -1.24% | 1,422,437 |
| Jun 23, 2026 | 157,400.00 | 163,800.00 | 151,400.00 | 153,700.00 | 152,660.03 | -2.10% | 1,749,820 |
| Jun 22, 2026 | 158,400.00 | 158,600.00 | 155,100.00 | 157,000.00 | 155,937.70 | -0.82% | 956,909 |
| Jun 19, 2026 | 164,100.00 | 165,900.00 | 155,000.00 | 158,300.00 | 157,228.90 | -2.94% | 2,181,977 |
| Jun 18, 2026 | 162,500.00 | 164,500.00 | 158,700.00 | 163,100.00 | 161,996.42 | -0.55% | 1,519,100 |