KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
59.24
+0.05 (0.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 60.01 | 60.01 | 58.61 | 59.24 | 59.24 | 0.08% | 191,721 |
| Apr 23, 2025 | 59.22 | 60.00 | 58.84 | 59.19 | 59.19 | 1.11% | 145,356 |
| Apr 22, 2025 | 58.49 | 59.00 | 58.04 | 58.54 | 58.54 | 1.25% | 233,691 |
| Apr 21, 2025 | 57.70 | 58.15 | 57.36 | 57.82 | 57.82 | 2.77% | 214,040 |
| Apr 17, 2025 | 56.01 | 56.60 | 55.73 | 56.26 | 56.26 | 1.01% | 165,991 |
| Apr 16, 2025 | 55.72 | 56.52 | 55.01 | 55.70 | 55.70 | 1.81% | 299,194 |
| Apr 15, 2025 | 53.74 | 55.46 | 53.74 | 54.71 | 54.71 | 2.40% | 169,955 |
| Apr 14, 2025 | 53.62 | 53.95 | 52.91 | 53.43 | 53.43 | 0.09% | 219,007 |
| Apr 11, 2025 | 51.97 | 53.55 | 51.64 | 53.38 | 53.38 | 4.79% | 180,285 |
| Apr 10, 2025 | 51.49 | 51.55 | 50.03 | 50.94 | 50.94 | -1.39% | 209,452 |
| Apr 9, 2025 | 47.32 | 51.80 | 47.32 | 51.66 | 51.66 | 10.20% | 208,037 |
| Apr 8, 2025 | 48.66 | 49.40 | 46.38 | 46.88 | 46.88 | -5.98% | 244,761 |
| Apr 7, 2025 | 49.37 | 51.84 | 48.54 | 49.86 | 49.86 | -3.50% | 250,023 |
| Apr 4, 2025 | 52.14 | 52.55 | 50.29 | 51.67 | 51.67 | -1.22% | 310,604 |
| Apr 3, 2025 | 53.02 | 53.36 | 52.26 | 52.31 | 52.31 | -6.25% | 225,063 |
| Apr 2, 2025 | 54.83 | 55.82 | 54.42 | 55.80 | 55.80 | 2.12% | 101,187 |
| Apr 1, 2025 | 53.93 | 54.89 | 53.82 | 54.64 | 54.64 | 0.98% | 265,829 |
| Mar 31, 2025 | 52.97 | 54.20 | 52.89 | 54.11 | 54.11 | 1.41% | 215,690 |
| Mar 28, 2025 | 54.30 | 54.30 | 53.20 | 53.36 | 53.36 | -3.21% | 183,834 |
| Mar 27, 2025 | 55.00 | 55.24 | 54.40 | 55.13 | 55.13 | -1.45% | 170,784 |
| Mar 26, 2025 | 56.31 | 56.41 | 55.70 | 55.94 | 55.94 | -0.90% | 181,646 |
| Mar 25, 2025 | 56.70 | 56.81 | 56.24 | 56.45 | 56.45 | -0.12% | 184,594 |
| Mar 24, 2025 | 56.01 | 56.65 | 55.07 | 56.52 | 56.52 | 1.51% | 313,400 |
| Mar 21, 2025 | 55.99 | 55.99 | 55.37 | 55.68 | 55.68 | -0.30% | 95,050 |
| Mar 20, 2025 | 55.60 | 55.94 | 55.39 | 55.85 | 55.85 | 0.52% | 191,805 |
| Mar 19, 2025 | 55.89 | 56.44 | 54.75 | 55.56 | 55.56 | -0.14% | 297,621 |
| Mar 18, 2025 | 55.49 | 55.66 | 55.12 | 55.64 | 55.64 | 0.45% | 123,326 |
| Mar 17, 2025 | 55.16 | 55.71 | 54.94 | 55.39 | 55.39 | 0.80% | 190,072 |
| Mar 14, 2025 | 54.63 | 55.06 | 54.33 | 54.95 | 54.95 | 1.72% | 174,489 |
| Mar 13, 2025 | 54.13 | 54.41 | 53.98 | 54.02 | 54.02 | 0.52% | 119,989 |
| Mar 12, 2025 | 53.25 | 53.74 | 52.80 | 53.74 | 53.74 | 1.13% | 203,206 |
| Mar 11, 2025 | 53.41 | 53.52 | 52.81 | 53.14 | 53.14 | -0.54% | 163,567 |
| Mar 10, 2025 | 54.08 | 54.41 | 53.17 | 53.43 | 53.43 | -1.67% | 145,634 |
| Mar 7, 2025 | 54.26 | 54.70 | 53.61 | 54.34 | 54.34 | -0.06% | 201,401 |
| Mar 6, 2025 | 54.55 | 55.26 | 53.98 | 54.37 | 54.37 | -0.06% | 206,333 |
| Mar 5, 2025 | 53.37 | 54.49 | 53.15 | 54.40 | 54.40 | 1.78% | 241,203 |
| Mar 4, 2025 | 53.63 | 54.00 | 52.54 | 53.45 | 53.45 | -1.27% | 182,688 |
| Mar 3, 2025 | 54.46 | 55.23 | 53.96 | 54.14 | 54.14 | -0.33% | 148,521 |
| Feb 28, 2025 | 54.15 | 54.84 | 53.71 | 54.32 | 54.32 | -2.34% | 232,019 |
| Feb 27, 2025 | 56.65 | 56.86 | 55.62 | 55.62 | 55.62 | -3.10% | 154,888 |
| Feb 26, 2025 | 57.25 | 57.91 | 57.25 | 57.40 | 56.83 | 0.97% | 127,523 |
| Feb 25, 2025 | 56.50 | 57.12 | 56.25 | 56.85 | 56.28 | -0.32% | 90,367 |
| Feb 24, 2025 | 57.57 | 57.86 | 56.59 | 57.03 | 56.46 | -0.38% | 93,778 |
| Feb 21, 2025 | 58.13 | 58.13 | 57.07 | 57.25 | 56.68 | -1.29% | 161,423 |
| Feb 20, 2025 | 57.34 | 58.18 | 57.30 | 58.00 | 57.42 | 1.33% | 150,794 |
| Feb 19, 2025 | 56.30 | 57.75 | 56.16 | 57.24 | 56.67 | -0.43% | 135,884 |
| Feb 18, 2025 | 56.94 | 57.49 | 56.62 | 57.49 | 56.91 | 3.07% | 153,361 |
| Feb 14, 2025 | 55.69 | 56.44 | 55.60 | 55.78 | 55.22 | -0.91% | 254,838 |
| Feb 13, 2025 | 55.35 | 56.30 | 55.30 | 56.29 | 55.73 | -1.18% | 472,945 |
| Feb 12, 2025 | 56.48 | 57.18 | 56.18 | 56.96 | 56.39 | -2.11% | 135,120 |