K Bank Co.,Ltd. (KRX:279570)
South Korea · Delayed Price · Currency is KRW 5,390.00
-10.00 (-0.19%)
At close: Oct 2, 2026
K Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,400.00 | 5,510.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.19% | 334,113 |
| Oct 1, 2026 | 5,400.00 | 5,420.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.19% | 169,742 |
| Sep 30, 2026 | 5,460.00 | 5,460.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.10% | 418,438 |
| Sep 29, 2026 | 5,450.00 | 5,490.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.09% | 198,368 |
| Sep 28, 2026 | 5,340.00 | 5,520.00 | 5,320.00 | 5,510.00 | 5,510.00 | 2.99% | 606,572 |
| Sep 23, 2026 | 5,340.00 | 5,380.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.38% | 266,767 |
| Sep 22, 2026 | 5,410.00 | 5,420.00 | 5,320.00 | 5,330.00 | 5,330.00 | -0.93% | 518,730 |
| Sep 21, 2026 | 5,410.00 | 5,460.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.19% | 454,648 |
| Sep 18, 2026 | 5,520.00 | 5,530.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.82% | 719,194 |
| Sep 17, 2026 | 5,560.00 | 5,580.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.08% | 451,409 |
| Sep 16, 2026 | 5,580.00 | 5,610.00 | 5,530.00 | 5,550.00 | 5,550.00 | -1.25% | 400,749 |
| Sep 15, 2026 | 5,610.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.35% | 449,329 |
| Sep 14, 2026 | 5,680.00 | 5,710.00 | 5,570.00 | 5,640.00 | 5,640.00 | -0.88% | 544,417 |
| Sep 11, 2026 | 5,640.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.18% | 516,989 |
| Sep 10, 2026 | 5,790.00 | 5,800.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.90% | 1,889,725 |
| Sep 9, 2026 | 5,810.00 | 5,890.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.34% | 780,293 |
| Sep 8, 2026 | 5,730.00 | 5,850.00 | 5,700.00 | 5,810.00 | 5,810.00 | 1.22% | 903,575 |
| Sep 7, 2026 | 5,600.00 | 5,740.00 | 5,600.00 | 5,740.00 | 5,740.00 | 2.50% | 965,402 |
| Sep 4, 2026 | 5,570.00 | 5,640.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.54% | 332,459 |
| Sep 3, 2026 | 5,570.00 | 5,630.00 | 5,510.00 | 5,570.00 | 5,570.00 | 0.18% | 461,269 |
| Sep 2, 2026 | 5,610.00 | 5,630.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.59% | 440,331 |
| Sep 1, 2026 | 5,710.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.05% | 321,638 |
| Aug 31, 2026 | 5,700.00 | 5,720.00 | 5,600.00 | 5,710.00 | 5,710.00 | 0.18% | 505,286 |
| Aug 28, 2026 | 5,640.00 | 5,720.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1.06% | 443,594 |
| Aug 27, 2026 | 5,710.00 | 5,760.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.88% | 524,937 |
| Aug 26, 2026 | 5,630.00 | 5,700.00 | 5,540.00 | 5,690.00 | 5,690.00 | 1.97% | 528,366 |
| Aug 25, 2026 | 5,560.00 | 5,610.00 | 5,470.00 | 5,580.00 | 5,580.00 | 0.54% | 401,386 |
| Aug 24, 2026 | 5,670.00 | 5,670.00 | 5,530.00 | 5,550.00 | 5,550.00 | -1.25% | 492,152 |
| Aug 21, 2026 | 5,560.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 0.72% | 501,495 |
| Aug 20, 2026 | 5,570.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.90% | 345,747 |
| Aug 19, 2026 | 5,570.00 | 5,580.00 | 5,470.00 | 5,530.00 | 5,530.00 | -1.25% | 430,071 |
| Aug 18, 2026 | 5,720.00 | 5,740.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.10% | 749,562 |
| Aug 14, 2026 | 5,800.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,720.00 | 0.18% | 577,558 |
| Aug 13, 2026 | 5,620.00 | 5,810.00 | 5,620.00 | 5,710.00 | 5,710.00 | 2.15% | 1,252,342 |
| Aug 12, 2026 | 5,570.00 | 5,620.00 | 5,530.00 | 5,590.00 | 5,590.00 | 0.36% | 570,746 |
| Aug 11, 2026 | 5,640.00 | 5,660.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.07% | 779,397 |
| Aug 10, 2026 | 5,580.00 | 5,640.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.72% | 737,842 |
| Aug 7, 2026 | 5,610.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | - | 539,186 |
| Aug 6, 2026 | 5,640.00 | 5,710.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.58% | 568,830 |
| Aug 5, 2026 | 5,710.00 | 5,720.00 | 5,640.00 | 5,680.00 | 5,680.00 | 1.07% | 655,153 |
| Aug 4, 2026 | 5,560.00 | 5,630.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.26% | 502,346 |
| Aug 3, 2026 | 5,520.00 | 5,660.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.72% | 679,761 |
| Jul 31, 2026 | 5,500.00 | 5,600.00 | 5,460.00 | 5,590.00 | 5,590.00 | 1.45% | 995,772 |
| Jul 30, 2026 | 5,350.00 | 5,610.00 | 5,350.00 | 5,510.00 | 5,510.00 | 0.73% | 764,291 |
| Jul 29, 2026 | 5,800.00 | 5,820.00 | 5,350.00 | 5,470.00 | 5,470.00 | -5.36% | 1,811,536 |
| Jul 28, 2026 | 5,900.00 | 5,960.00 | 5,730.00 | 5,780.00 | 5,780.00 | -3.67% | 1,196,464 |
| Jul 27, 2026 | 6,220.00 | 6,270.00 | 5,970.00 | 6,000.00 | 6,000.00 | -3.54% | 1,017,127 |
| Jul 24, 2026 | 6,220.00 | 6,300.00 | 5,970.00 | 6,220.00 | 6,220.00 | - | 1,648,261 |
| Jul 23, 2026 | 6,120.00 | 6,230.00 | 6,085.00 | 6,220.00 | 6,220.00 | 1.80% | 1,090,923 |
| Jul 22, 2026 | 6,180.00 | 6,290.00 | 6,090.00 | 6,110.00 | 6,110.00 | -1.13% | 1,525,969 |