K Bank Co.,Ltd. (KRX:279570)
South Korea · Delayed Price · Currency is KRW 5,600.00
+10.00 (0.18%)
Last updated: Jun 4, 2026, 11:57 AM KST
K Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5,430.00 | 5,460.00 | 5,260.00 | 5,320.00 | 5,320.00 | -2.74% | 1,519,230 |
| May 19, 2026 | 5,520.00 | 5,620.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.36% | 1,178,936 |
| May 18, 2026 | 5,430.00 | 5,550.00 | 5,210.00 | 5,490.00 | 5,490.00 | 1.10% | 1,974,314 |
| May 15, 2026 | 5,600.00 | 5,610.00 | 5,370.00 | 5,430.00 | 5,430.00 | -2.16% | 2,736,147 |
| May 14, 2026 | 5,590.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,550.00 | -0.72% | 1,757,618 |
| May 13, 2026 | 5,500.00 | 5,630.00 | 5,430.00 | 5,590.00 | 5,590.00 | 1.82% | 1,864,457 |
| May 12, 2026 | 5,800.00 | 5,830.00 | 5,440.00 | 5,490.00 | 5,490.00 | -5.18% | 4,798,051 |
| May 11, 2026 | 5,950.00 | 6,000.00 | 5,790.00 | 5,790.00 | 5,790.00 | -2.69% | 3,090,508 |
| May 8, 2026 | 6,000.00 | 6,040.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.83% | 1,866,963 |
| May 7, 2026 | 6,080.00 | 6,090.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.32% | 2,232,210 |
| May 6, 2026 | 6,330.00 | 6,330.00 | 6,070.00 | 6,080.00 | 6,080.00 | -3.34% | 3,570,202 |
| May 4, 2026 | 6,300.00 | 6,480.00 | 6,280.00 | 6,290.00 | 6,290.00 | 1.13% | 2,723,318 |
| Apr 30, 2026 | 6,290.00 | 6,360.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.96% | 1,485,617 |
| Apr 29, 2026 | 6,230.00 | 6,300.00 | 6,180.00 | 6,280.00 | 6,280.00 | 0.48% | 1,607,315 |
| Apr 28, 2026 | 6,390.00 | 6,400.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.88% | 2,285,538 |
| Apr 27, 2026 | 6,550.00 | 6,560.00 | 6,350.00 | 6,370.00 | 6,370.00 | -2.15% | 2,668,155 |
| Apr 24, 2026 | 6,360.00 | 6,550.00 | 6,340.00 | 6,510.00 | 6,510.00 | 2.36% | 3,675,736 |
| Apr 23, 2026 | 6,440.00 | 6,470.00 | 6,270.00 | 6,360.00 | 6,360.00 | -0.16% | 2,278,310 |
| Apr 22, 2026 | 6,350.00 | 6,400.00 | 6,260.00 | 6,370.00 | 6,370.00 | 0.47% | 2,015,730 |
| Apr 21, 2026 | 6,330.00 | 6,410.00 | 6,280.00 | 6,340.00 | 6,340.00 | 0.48% | 1,643,562 |
| Apr 20, 2026 | 6,330.00 | 6,370.00 | 6,250.00 | 6,310.00 | 6,310.00 | - | 1,329,372 |
| Apr 17, 2026 | 6,330.00 | 6,360.00 | 6,250.00 | 6,310.00 | 6,310.00 | -0.94% | 1,743,654 |
| Apr 16, 2026 | 6,430.00 | 6,560.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.31% | 3,402,069 |
| Apr 15, 2026 | 6,400.00 | 6,530.00 | 6,370.00 | 6,390.00 | 6,390.00 | 0.79% | 2,838,046 |
| Apr 14, 2026 | 6,500.00 | 6,500.00 | 6,280.00 | 6,340.00 | 6,340.00 | -1.25% | 3,089,521 |
| Apr 13, 2026 | 6,140.00 | 6,540.00 | 6,130.00 | 6,420.00 | 6,420.00 | 2.72% | 4,570,117 |
| Apr 10, 2026 | 6,120.00 | 6,350.00 | 6,070.00 | 6,250.00 | 6,250.00 | 2.97% | 3,041,491 |
| Apr 9, 2026 | 6,200.00 | 6,200.00 | 6,050.00 | 6,070.00 | 6,070.00 | -2.41% | 1,764,773 |
| Apr 8, 2026 | 6,110.00 | 6,250.00 | 6,040.00 | 6,220.00 | 6,220.00 | 4.54% | 3,944,995 |
| Apr 7, 2026 | 6,190.00 | 6,270.00 | 5,920.00 | 5,950.00 | 5,950.00 | -3.72% | 3,311,763 |
| Apr 6, 2026 | 5,820.00 | 6,550.00 | 5,810.00 | 6,180.00 | 6,180.00 | 5.10% | 12,058,380 |
| Apr 3, 2026 | 5,850.00 | 5,920.00 | 5,760.00 | 5,880.00 | 5,880.00 | 1.55% | 2,033,059 |
| Apr 2, 2026 | 6,100.00 | 6,160.00 | 5,760.00 | 5,790.00 | 5,790.00 | -4.77% | 4,477,191 |
| Apr 1, 2026 | 6,120.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | 1.84% | 2,638,463 |
| Mar 31, 2026 | 6,010.00 | 6,100.00 | 5,940.00 | 5,970.00 | 5,970.00 | -1.81% | 2,915,657 |
| Mar 30, 2026 | 6,040.00 | 6,130.00 | 6,010.00 | 6,080.00 | 6,080.00 | -3.03% | 2,117,149 |
| Mar 27, 2026 | 6,250.00 | 6,310.00 | 6,150.00 | 6,270.00 | 6,270.00 | -1.57% | 2,234,623 |
| Mar 26, 2026 | 6,430.00 | 6,750.00 | 6,160.00 | 6,370.00 | 6,370.00 | 0.79% | 6,797,370 |
| Mar 25, 2026 | 6,200.00 | 6,450.00 | 6,160.00 | 6,320.00 | 6,320.00 | 3.27% | 4,592,282 |
| Mar 24, 2026 | 6,340.00 | 6,450.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.49% | 4,267,235 |
| Mar 23, 2026 | 6,450.00 | 6,530.00 | 6,130.00 | 6,150.00 | 6,150.00 | -6.82% | 6,254,660 |
| Mar 20, 2026 | 6,650.00 | 6,780.00 | 6,490.00 | 6,600.00 | 6,600.00 | -1.64% | 7,831,831 |