K Bank Co.,Ltd. (KRX:279570)
South Korea · Delayed Price · Currency is KRW 6,510.00
+150.00 (2.36%)
At close: Apr 24, 2026
K Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6,360.00 | 6,550.00 | 6,340.00 | 6,510.00 | 6,510.00 | 2.36% | 3,650,125 |
| Apr 23, 2026 | 6,440.00 | 6,470.00 | 6,270.00 | 6,360.00 | 6,360.00 | -0.16% | 2,259,022 |
| Apr 22, 2026 | 6,350.00 | 6,400.00 | 6,260.00 | 6,370.00 | 6,370.00 | 0.47% | 1,996,349 |
| 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 | - | 1,312,642 |
| Apr 17, 2026 | 6,330.00 | 6,360.00 | 6,250.00 | 6,310.00 | 6,310.00 | -0.94% | 1,714,617 |
| Apr 16, 2026 | 6,430.00 | 6,560.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.31% | 3,369,380 |
| Apr 15, 2026 | 6,400.00 | 6,530.00 | 6,370.00 | 6,390.00 | 6,390.00 | 0.79% | 2,801,221 |
| 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% | 2,982,187 |
| Apr 9, 2026 | 6,200.00 | 6,200.00 | 6,050.00 | 6,070.00 | 6,070.00 | -2.41% | 1,729,792 |
| Apr 8, 2026 | 6,110.00 | 6,250.00 | 6,040.00 | 6,220.00 | 6,220.00 | 4.54% | 3,850,281 |
| Apr 7, 2026 | 6,190.00 | 6,270.00 | 5,920.00 | 5,950.00 | 5,950.00 | -3.72% | 3,282,309 |
| Apr 6, 2026 | 5,820.00 | 6,550.00 | 5,810.00 | 6,180.00 | 6,180.00 | 5.10% | 11,954,010 |
| Apr 3, 2026 | 5,850.00 | 5,920.00 | 5,760.00 | 5,880.00 | 5,880.00 | 1.55% | 2,012,656 |
| Apr 2, 2026 | 6,100.00 | 6,160.00 | 5,760.00 | 5,790.00 | 5,790.00 | -4.77% | 4,417,117 |
| Apr 1, 2026 | 6,120.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | 1.84% | 2,589,167 |
| Mar 31, 2026 | 6,010.00 | 6,100.00 | 5,940.00 | 5,970.00 | 5,970.00 | -1.81% | 2,869,757 |
| Mar 30, 2026 | 6,040.00 | 6,130.00 | 6,010.00 | 6,080.00 | 6,080.00 | -3.03% | 2,043,664 |
| Mar 27, 2026 | 6,250.00 | 6,310.00 | 6,150.00 | 6,270.00 | 6,270.00 | -1.57% | 2,189,986 |
| 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% | 4,541,671 |
| Mar 24, 2026 | 6,340.00 | 6,450.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.49% | 4,205,692 |
| 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% | 7,753,548 |
| Mar 19, 2026 | 6,800.00 | 6,830.00 | 6,710.00 | 6,710.00 | 6,710.00 | -3.45% | 5,004,793 |
| Mar 18, 2026 | 7,130.00 | 7,150.00 | 6,920.00 | 6,950.00 | 6,950.00 | -1.28% | 6,433,155 |
| Mar 17, 2026 | 7,000.00 | 7,280.00 | 6,930.00 | 7,040.00 | 7,040.00 | 2.03% | 10,256,510 |
| Mar 16, 2026 | 7,110.00 | 7,150.00 | 6,860.00 | 6,900.00 | 6,900.00 | -2.95% | 7,800,043 |
| Mar 13, 2026 | 7,090.00 | 7,420.00 | 6,980.00 | 7,110.00 | 7,110.00 | -2.07% | 8,491,057 |
| Mar 12, 2026 | 7,440.00 | 7,640.00 | 7,180.00 | 7,260.00 | 7,260.00 | -2.94% | 9,316,828 |
| Mar 11, 2026 | 7,720.00 | 7,870.00 | 7,340.00 | 7,480.00 | 7,480.00 | -0.40% | 20,590,420 |
| Mar 10, 2026 | 7,230.00 | 8,300.00 | 7,170.00 | 7,510.00 | 7,510.00 | 8.37% | 87,100,900 |
| Mar 9, 2026 | 7,650.00 | 7,650.00 | 6,880.00 | 6,930.00 | 6,930.00 | -10.58% | 17,249,930 |
| Mar 6, 2026 | 8,250.00 | 8,680.00 | 7,680.00 | 7,750.00 | 7,750.00 | -6.96% | 45,092,520 |
| Mar 5, 2026 | 9,000.00 | 9,880.00 | 8,120.00 | 8,330.00 | 8,330.00 | 0.36% | 181,485,800 |
| Mar 4, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | - |