K Bank Co.,Ltd. (KRX:279570)
South Korea · Delayed Price · Currency is KRW 5,690.00
+10.00 (0.18%)
At close: Sep 11, 2026
K Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,640.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.18% | 515,554 |
| Sep 10, 2026 | 5,790.00 | 5,800.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.90% | 1,888,124 |
| Sep 9, 2026 | 5,810.00 | 5,890.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.34% | 778,128 |
| 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% | 960,796 |
| 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% | 429,177 |
| Sep 1, 2026 | 5,710.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.05% | 303,333 |
| 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% | 440,283 |
| Aug 27, 2026 | 5,710.00 | 5,760.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.88% | 518,643 |
| Aug 26, 2026 | 5,630.00 | 5,700.00 | 5,540.00 | 5,690.00 | 5,690.00 | 1.97% | 511,919 |
| Aug 25, 2026 | 5,560.00 | 5,610.00 | 5,470.00 | 5,580.00 | 5,580.00 | 0.54% | 373,431 |
| Aug 24, 2026 | 5,670.00 | 5,670.00 | 5,530.00 | 5,550.00 | 5,550.00 | -1.25% | 484,033 |
| Aug 21, 2026 | 5,560.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 0.72% | 491,294 |
| 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% | 427,290 |
| Aug 18, 2026 | 5,720.00 | 5,740.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.10% | 744,419 |
| 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% | 1,244,623 |
| Aug 12, 2026 | 5,570.00 | 5,620.00 | 5,530.00 | 5,590.00 | 5,590.00 | 0.36% | 568,638 |
| Aug 11, 2026 | 5,640.00 | 5,660.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.07% | 772,561 |
| Aug 10, 2026 | 5,580.00 | 5,640.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.72% | 728,758 |
| Aug 7, 2026 | 5,610.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | - | 535,382 |
| Aug 6, 2026 | 5,640.00 | 5,710.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.58% | 567,441 |
| Aug 5, 2026 | 5,710.00 | 5,720.00 | 5,640.00 | 5,680.00 | 5,680.00 | 1.07% | 651,162 |
| Aug 4, 2026 | 5,560.00 | 5,630.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.26% | 496,077 |
| 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% | 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 |