K Bank Co.,Ltd. (KRX:279570)
South Korea · Delayed Price · Currency is KRW 5,170.00
+40.00 (0.78%)
At close: Nov 12, 2026
K Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,130.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.78% | 383,406 |
| Nov 11, 2026 | 5,100.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.59% | 385,841 |
| Nov 10, 2026 | 5,130.00 | 5,180.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.20% | 442,544 |
| Nov 9, 2026 | 5,100.00 | 5,180.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.39% | 275,397 |
| Nov 6, 2026 | 5,060.00 | 5,180.00 | 5,010.00 | 5,130.00 | 5,130.00 | -1.16% | 567,094 |
| Nov 5, 2026 | 5,140.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,190.00 | 1.37% | 558,188 |
| Nov 4, 2026 | 5,150.00 | 5,165.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.78% | 543,712 |
| Nov 3, 2026 | 5,190.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,160.00 | -1.15% | 227,179 |
| Nov 2, 2026 | 5,060.00 | 5,220.00 | 5,030.00 | 5,220.00 | 5,220.00 | 2.55% | 397,203 |
| Oct 30, 2026 | 5,070.00 | 5,150.00 | 5,010.00 | 5,090.00 | 5,090.00 | - | 652,077 |
| Oct 29, 2026 | 5,180.00 | 5,220.00 | 5,050.00 | 5,090.00 | 5,090.00 | -2.12% | 661,831 |
| Oct 28, 2026 | 5,130.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1.96% | 319,686 |
| Oct 27, 2026 | 5,130.00 | 5,170.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 178,045 |
| Oct 26, 2026 | 5,100.00 | 5,170.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.54% | 247,486 |
| Oct 23, 2026 | 5,210.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,180.00 | -0.77% | 408,320 |
| Oct 22, 2026 | 5,290.00 | 5,350.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.95% | 327,885 |
| Oct 21, 2026 | 5,230.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | 1.15% | 403,638 |
| Oct 20, 2026 | 5,210.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,210.00 | -0.57% | 373,793 |
| Oct 19, 2026 | 5,140.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 0.77% | 287,054 |
| Oct 16, 2026 | 5,150.00 | 5,310.00 | 5,150.00 | 5,200.00 | 5,200.00 | 1.17% | 430,981 |
| Oct 15, 2026 | 5,150.00 | 5,210.00 | 5,080.00 | 5,140.00 | 5,140.00 | -1.53% | 785,330 |
| Oct 14, 2026 | 5,240.00 | 5,300.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.38% | 249,747 |
| Oct 13, 2026 | 5,190.00 | 5,250.00 | 5,110.00 | 5,240.00 | 5,240.00 | -0.38% | 649,337 |
| Oct 12, 2026 | 5,270.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.57% | 600,870 |
| Oct 8, 2026 | 5,430.00 | 5,430.00 | 5,240.00 | 5,290.00 | 5,290.00 | -2.40% | 739,546 |
| Oct 7, 2026 | 5,510.00 | 5,510.00 | 5,410.00 | 5,420.00 | 5,420.00 | -1.63% | 237,155 |
| Oct 6, 2026 | 5,400.00 | 5,550.00 | 5,390.00 | 5,510.00 | 5,510.00 | 2.23% | 516,997 |
| Oct 2, 2026 | 5,400.00 | 5,510.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.19% | 358,369 |
| Oct 1, 2026 | 5,400.00 | 5,420.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.19% | 187,954 |
| Sep 30, 2026 | 5,460.00 | 5,460.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.10% | 432,825 |
| Sep 29, 2026 | 5,450.00 | 5,490.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.09% | 212,328 |
| Sep 28, 2026 | 5,340.00 | 5,520.00 | 5,320.00 | 5,510.00 | 5,510.00 | 2.99% | 620,457 |
| 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 |