KB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	114.01	115.73	113.25	113.95	113.95	1.14%	263,355
Feb 12, 2026	115.82	117.24	111.70	112.67	112.67	0.80%	373,140
Feb 11, 2026	111.38	112.75	110.56	111.78	111.78	5.23%	306,152
Feb 10, 2026	106.78	107.07	105.77	106.22	106.22	1.06%	177,955
Feb 9, 2026	104.11	105.73	103.74	105.11	105.11	0.46%	139,318
Feb 6, 2026	100.65	104.84	100.65	104.63	104.63	8.81%	220,984
Feb 5, 2026	93.99	96.25	90.99	96.16	96.16	1.61%	890,271
Feb 4, 2026	96.67	96.99	94.02	94.64	94.64	0.21%	520,112
Feb 3, 2026	95.97	96.88	94.14	94.44	94.44	-0.02%	570,583
Feb 2, 2026	93.14	94.73	92.66	94.46	94.46	0.52%	229,927
Jan 30, 2026	95.21	95.21	93.24	93.97	93.97	-3.03%	169,898
Jan 29, 2026	97.00	97.45	95.39	96.91	96.91	0.10%	182,835
Jan 28, 2026	97.94	97.94	95.93	96.81	96.81	-3.07%	255,618
Jan 27, 2026	98.52	100.19	98.48	99.88	99.88	4.96%	323,115
Jan 26, 2026	94.90	95.60	94.55	95.16	95.16	0.68%	121,868
Jan 23, 2026	92.18	94.62	92.02	94.52	94.52	1.89%	141,412
Jan 22, 2026	92.42	93.27	92.35	92.77	92.77	-2.43%	170,172
Jan 21, 2026	93.51	95.55	93.27	95.08	95.08	5.54%	207,782
Jan 20, 2026	89.94	90.54	89.14	90.09	90.09	1.19%	122,658
Jan 16, 2026	88.56	89.20	87.96	89.03	89.03	-0.06%	175,204
Jan 15, 2026	89.54	89.68	88.81	89.08	89.08	0.36%	90,221
Jan 14, 2026	87.25	88.78	87.25	88.76	88.76	2.09%	85,786
Jan 13, 2026	87.02	87.32	86.44	86.94	86.94	0.84%	69,618
Jan 12, 2026	86.12	86.83	85.52	86.22	86.22	-1.64%	104,991
Jan 9, 2026	86.75	87.66	86.30	87.66	87.66	3.06%	86,502
Jan 8, 2026	85.10	85.75	84.90	85.06	85.06	-0.23%	80,374
Jan 7, 2026	86.16	86.49	85.24	85.26	85.26	-2.38%	95,386
Jan 6, 2026	88.17	88.17	87.11	87.34	87.34	-2.21%	144,394
Jan 5, 2026	88.70	89.44	88.38	89.31	89.31	3.60%	176,441
Jan 2, 2026	86.86	86.88	85.48	86.21	86.21	0.20%	104,896
Dec 31, 2025	86.04	86.96	85.68	86.04	86.04	-0.42%	49,039
Dec 30, 2025	86.56	86.88	86.23	86.40	86.40	-0.83%	66,599
Dec 29, 2025	87.25	87.61	86.87	87.12	87.12	0.16%	70,504
Dec 26, 2025	86.38	87.24	85.71	86.98	86.98	-0.10%	75,992
Dec 24, 2025	85.60	87.57	85.60	87.07	87.07	1.66%	41,599
Dec 23, 2025	84.85	85.68	84.74	85.65	85.65	0.34%	59,578
Dec 22, 2025	85.62	85.62	84.61	85.36	85.36	-0.21%	76,715
Dec 19, 2025	84.91	85.75	84.85	85.54	85.54	0.92%	139,859
Dec 18, 2025	85.05	86.70	84.61	84.76	84.76	0.65%	133,187
Dec 17, 2025	83.85	84.82	83.85	84.21	84.21	0.20%	95,438
Dec 16, 2025	84.44	85.05	84.04	84.04	84.04	-2.06%	119,375
Dec 15, 2025	85.89	86.10	85.45	85.81	85.81	0.83%	81,359
Dec 12, 2025	85.79	85.79	84.55	85.10	85.10	-0.27%	82,831
Dec 11, 2025	85.30	85.79	83.40	85.33	85.33	-0.62%	129,892
Dec 10, 2025	85.42	86.12	85.03	85.86	85.86	-0.74%	119,305
Dec 9, 2025	86.30	87.16	86.01	86.50	86.50	0.09%	128,610
Dec 8, 2025	87.00	87.42	86.21	86.42	86.42	-1.58%	112,484
Dec 5, 2025	88.33	88.98	87.65	87.81	87.81	0.52%	151,500
Dec 4, 2025	88.00	88.00	87.09	87.36	87.36	-2.29%	160,069
Dec 3, 2025	90.05	90.16	89.34	89.41	89.41	-0.89%	130,017