KB Financial Group Inc. (KRX:105560)
South Korea · Delayed Price · Currency is KRW 174,900
-4,300 (-2.40%)
Sep 18, 2026, 3:30 PM KST
KB Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 181,500.00 | 181,600.00 | 174,900.00 | 174,900.00 | 174,900.00 | -2.40% | 1,076,503 |
| Sep 17, 2026 | 177,300.00 | 181,600.00 | 175,400.00 | 179,200.00 | 179,200.00 | 1.41% | 896,508 |
| Sep 16, 2026 | 173,100.00 | 177,200.00 | 173,100.00 | 176,700.00 | 176,700.00 | 0.51% | 997,736 |
| Sep 15, 2026 | 178,600.00 | 179,900.00 | 175,300.00 | 175,800.00 | 175,800.00 | -3.19% | 1,148,444 |
| Sep 14, 2026 | 175,700.00 | 181,700.00 | 174,700.00 | 181,600.00 | 181,600.00 | 2.08% | 1,058,001 |
| Sep 11, 2026 | 173,500.00 | 178,800.00 | 172,200.00 | 177,900.00 | 177,900.00 | 2.60% | 963,730 |
| Sep 10, 2026 | 173,100.00 | 174,700.00 | 171,100.00 | 173,400.00 | 173,400.00 | 0.81% | 1,373,825 |
| Sep 9, 2026 | 174,000.00 | 174,900.00 | 171,600.00 | 172,000.00 | 172,000.00 | -0.98% | 1,016,424 |
| Sep 8, 2026 | 177,500.00 | 179,400.00 | 173,400.00 | 173,700.00 | 173,700.00 | -1.25% | 599,249 |
| Sep 7, 2026 | 173,700.00 | 176,100.00 | 172,800.00 | 175,900.00 | 175,900.00 | 2.27% | 645,124 |
| Sep 4, 2026 | 178,000.00 | 178,300.00 | 170,800.00 | 172,000.00 | 172,000.00 | -3.32% | 1,344,239 |
| Sep 3, 2026 | 171,600.00 | 180,700.00 | 169,400.00 | 177,900.00 | 177,900.00 | 5.20% | 1,523,951 |
| Sep 2, 2026 | 169,500.00 | 175,000.00 | 168,700.00 | 169,100.00 | 169,100.00 | -1.23% | 1,402,814 |
| Sep 1, 2026 | 169,100.00 | 173,200.00 | 168,900.00 | 171,200.00 | 171,200.00 | -1.21% | 1,949,667 |
| Aug 31, 2026 | 175,000.00 | 175,300.00 | 169,700.00 | 173,300.00 | 173,300.00 | 0.99% | 3,030,441 |
| Aug 28, 2026 | 166,000.00 | 171,700.00 | 164,600.00 | 171,600.00 | 171,600.00 | 2.08% | 880,809 |
| 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% | 612,806 |
| 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% | 1,165,965 |
| Aug 20, 2026 | 163,600.00 | 165,300.00 | 159,800.00 | 160,000.00 | 160,000.00 | -3.85% | 1,332,300 |
| Aug 19, 2026 | 165,900.00 | 166,600.00 | 159,900.00 | 166,400.00 | 166,400.00 | -1.25% | 912,179 |
| 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% | 1,281,602 |
| Aug 12, 2026 | 168,200.00 | 170,300.00 | 165,600.00 | 166,000.00 | 166,000.00 | -0.36% | 920,851 |
| 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 |