K Bank Co.,Ltd. (KRX:279570)
South Korea · Delayed Price · Currency is KRW 5,550.00
-40.00 (-0.72%)
At close: Aug 3, 2026
K Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5,520.00 | 5,660.00 | 5,500.00 | 5,590.00 | - | - | 488,231 |
| Jul 31, 2026 | 5,500.00 | 5,600.00 | 5,460.00 | 5,590.00 | 5,590.00 | 1.45% | 975,923 |
| Jul 30, 2026 | 5,350.00 | 5,610.00 | 5,350.00 | 5,510.00 | 5,510.00 | 0.73% | 729,516 |
| 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 | - | 1,637,701 |
| 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 |
| Jul 21, 2026 | 6,120.00 | 6,390.00 | 6,010.00 | 6,180.00 | 6,180.00 | -0.32% | 1,996,203 |
| Jul 20, 2026 | 6,290.00 | 6,500.00 | 6,090.00 | 6,200.00 | 6,200.00 | -2.97% | 2,198,408 |
| Jul 16, 2026 | 5,790.00 | 6,850.00 | 5,750.00 | 6,390.00 | 6,390.00 | 11.13% | 13,840,270 |
| Jul 15, 2026 | 5,650.00 | 5,780.00 | 5,610.00 | 5,750.00 | 5,750.00 | 3.60% | 1,138,041 |
| Jul 14, 2026 | 5,650.00 | 5,680.00 | 5,410.00 | 5,550.00 | 5,550.00 | -1.77% | 918,664 |
| Jul 13, 2026 | 5,530.00 | 5,890.00 | 5,530.00 | 5,650.00 | 5,650.00 | 2.36% | 2,061,875 |
| Jul 10, 2026 | 5,390.00 | 5,670.00 | 5,320.00 | 5,520.00 | 5,520.00 | 4.15% | 1,533,306 |
| Jul 9, 2026 | 5,300.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,300.00 | -0.38% | 872,763 |
| Jul 8, 2026 | 5,450.00 | 5,460.00 | 5,280.00 | 5,320.00 | 5,320.00 | -2.74% | 1,181,259 |
| Jul 7, 2026 | 5,590.00 | 5,620.00 | 5,430.00 | 5,470.00 | 5,470.00 | -2.32% | 983,911 |
| Jul 6, 2026 | 5,630.00 | 5,670.00 | 5,490.00 | 5,600.00 | 5,600.00 | -0.53% | 1,029,819 |
| Jul 3, 2026 | 5,610.00 | 5,700.00 | 5,550.00 | 5,630.00 | 5,630.00 | 0.54% | 786,177 |
| Jul 2, 2026 | 5,540.00 | 5,770.00 | 5,460.00 | 5,600.00 | 5,600.00 | - | 1,632,865 |
| Jul 1, 2026 | 5,680.00 | 5,740.00 | 5,520.00 | 5,600.00 | 5,600.00 | -1.41% | 1,500,761 |
| Jun 30, 2026 | 5,610.00 | 5,800.00 | 5,540.00 | 5,680.00 | 5,680.00 | 0.71% | 1,370,444 |
| Jun 29, 2026 | 5,600.00 | 5,710.00 | 5,530.00 | 5,640.00 | 5,640.00 | 0.53% | 1,680,767 |
| Jun 26, 2026 | 6,100.00 | 6,110.00 | 5,550.00 | 5,610.00 | 5,610.00 | -8.63% | 2,779,645 |
| Jun 25, 2026 | 5,920.00 | 6,420.00 | 5,910.00 | 6,140.00 | 6,140.00 | 4.60% | 3,256,396 |
| Jun 24, 2026 | 6,060.00 | 6,180.00 | 5,760.00 | 5,870.00 | 5,870.00 | -2.98% | 2,704,390 |
| Jun 23, 2026 | 6,290.00 | 6,530.00 | 6,030.00 | 6,050.00 | 6,050.00 | -3.66% | 3,453,410 |
| Jun 22, 2026 | 6,910.00 | 6,910.00 | 6,270.00 | 6,280.00 | 6,280.00 | -9.64% | 4,768,361 |
| Jun 19, 2026 | 6,880.00 | 7,120.00 | 6,720.00 | 6,950.00 | 6,950.00 | 1.02% | 6,100,550 |
| Jun 18, 2026 | 7,200.00 | 7,390.00 | 6,850.00 | 6,880.00 | 6,880.00 | -4.44% | 8,573,060 |
| Jun 17, 2026 | 6,930.00 | 7,330.00 | 6,920.00 | 7,200.00 | 7,200.00 | 4.65% | 11,465,691 |
| Jun 16, 2026 | 6,980.00 | 7,100.00 | 6,560.00 | 6,880.00 | 6,880.00 | -1.43% | 9,975,030 |
| Jun 15, 2026 | 6,620.00 | 7,030.00 | 6,380.00 | 6,980.00 | 6,980.00 | 6.24% | 11,541,580 |
| Jun 12, 2026 | 6,250.00 | 6,700.00 | 6,070.00 | 6,570.00 | 6,570.00 | 5.63% | 9,985,533 |
| Jun 11, 2026 | 6,060.00 | 6,320.00 | 5,640.00 | 6,220.00 | 6,220.00 | 3.15% | 12,562,840 |
| Jun 10, 2026 | 5,700.00 | 6,650.00 | 5,640.00 | 6,030.00 | 6,030.00 | 4.33% | 35,362,190 |
| Jun 9, 2026 | 5,490.00 | 5,800.00 | 5,460.00 | 5,780.00 | 5,780.00 | 6.06% | 2,333,774 |
| Jun 8, 2026 | 5,380.00 | 5,670.00 | 5,290.00 | 5,450.00 | 5,450.00 | -2.15% | 2,069,371 |
| Jun 5, 2026 | 5,620.00 | 5,900.00 | 5,500.00 | 5,570.00 | 5,570.00 | -0.36% | 2,592,955 |
| Jun 4, 2026 | 5,550.00 | 5,710.00 | 5,510.00 | 5,590.00 | 5,590.00 | - | 1,150,370 |
| Jun 2, 2026 | 5,600.00 | 5,660.00 | 5,420.00 | 5,590.00 | 5,590.00 | -0.18% | 1,588,975 |
| Jun 1, 2026 | 5,750.00 | 5,830.00 | 5,570.00 | 5,600.00 | 5,600.00 | -3.28% | 1,964,541 |
| May 29, 2026 | 5,800.00 | 5,850.00 | 5,620.00 | 5,790.00 | 5,790.00 | 0.17% | 2,596,038 |
| May 28, 2026 | 5,590.00 | 5,900.00 | 5,520.00 | 5,780.00 | 5,780.00 | 4.52% | 3,922,873 |
| May 27, 2026 | 5,620.00 | 5,680.00 | 5,470.00 | 5,530.00 | 5,530.00 | -2.47% | 1,428,045 |
| May 26, 2026 | 5,530.00 | 5,730.00 | 5,520.00 | 5,670.00 | 5,670.00 | 2.53% | 1,743,687 |
| May 22, 2026 | 5,310.00 | 5,575.00 | 5,310.00 | 5,530.00 | 5,530.00 | 4.54% | 1,739,348 |
| May 21, 2026 | 5,390.00 | 5,440.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.56% | 1,579,465 |