KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
81.07
-0.35 (-0.43%)
At close: Oct 30, 2025, 4:00 PM EDT
80.00
-1.07 (-1.32%)
After-hours: Oct 30, 2025, 7:19 PM EDT

KB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202581.5181.5680.0681.0781.07-0.43%80,712
Oct 29, 202582.0082.4881.2081.4281.42-1.00%84,858
Oct 28, 202581.5282.2480.5182.2482.240.34%92,706
Oct 27, 202582.3082.4581.6181.9681.962.26%107,562
Oct 24, 202580.1180.2979.6880.1580.15-0.64%74,235
Oct 23, 202580.5480.7580.0880.6780.670.02%111,159
Oct 22, 202580.9481.1880.2880.6580.65-0.55%59,446
Oct 21, 202582.3882.3980.7481.1081.10-2.04%97,365
Oct 20, 202582.2683.3082.2682.7982.792.26%106,071
Oct 17, 202580.1981.0879.7280.9680.960.90%77,767
Oct 16, 202581.0981.0979.9780.2480.24-1.32%159,857
Oct 15, 202581.1881.6981.1081.3181.313.20%85,192
Oct 14, 202577.5979.2477.4478.7978.79-0.32%130,769
Oct 13, 202578.6679.2178.2579.0479.041.99%123,105
Oct 10, 202580.1780.2777.4677.5077.50-5.94%195,578
Oct 9, 202582.7782.9982.2682.3982.39-113,874
Oct 8, 202581.5082.7781.0882.3982.390.83%116,175
Oct 7, 202582.7483.0381.7181.7181.71-1.80%114,546
Oct 6, 202583.2083.6382.8983.2183.210.46%88,427
Oct 3, 202582.3083.4582.3082.8382.830.67%85,721
Oct 2, 202583.5483.6381.9782.2882.28-1.51%92,724
Oct 1, 202583.2883.5482.3083.5483.540.76%119,791
Sep 30, 202582.8082.9182.1482.9182.910.23%117,397
Sep 29, 202583.1183.3082.5782.7282.722.33%80,182
Sep 26, 202580.4081.2080.2280.8480.84-0.33%171,280
Sep 25, 202580.8281.1180.4181.1181.11-0.34%224,850
Sep 24, 202582.1382.1581.1481.3981.39-1.38%185,023
Sep 23, 202583.5083.6582.4282.5382.53-2.10%171,424
Sep 22, 202583.9784.7383.9784.3084.300.57%153,437
Sep 19, 202583.8484.0382.7883.8283.82-0.49%174,888
Sep 18, 202585.0185.0383.8684.2384.23-1.57%89,536
Sep 17, 202585.0386.2785.0385.5785.570.96%133,950
Sep 16, 202585.2685.3384.5184.7684.76-1.49%117,592
Sep 15, 202586.3586.5085.8186.0486.040.76%119,237
Sep 12, 202584.8585.4584.6585.3985.391.65%123,656
Sep 11, 202584.8184.8483.9884.0084.00-0.78%200,688
Sep 10, 202584.3684.9584.2984.6684.666.61%175,500
Sep 9, 202579.2079.9579.0379.4179.412.17%124,115
Sep 8, 202577.0077.7376.3177.7277.72-0.52%138,713
Sep 5, 202578.7279.1677.9678.1378.13-0.12%86,602
Sep 4, 202577.9678.5677.8378.2278.22-1.57%144,501
Sep 3, 202578.7079.7378.7079.4779.471.56%88,557
Sep 2, 202578.0078.3677.5378.2578.25-0.52%113,985
Aug 29, 202578.1078.6777.8578.6678.66-0.82%92,735
Aug 28, 202578.5979.4478.3979.3179.311.43%77,765
Aug 27, 202577.4978.3377.4478.1978.190.46%125,112
Aug 26, 202577.2978.0977.2877.8377.83-1.09%126,623
Aug 25, 202579.3879.5778.5878.6978.69-1.43%140,419
Aug 22, 202578.1180.2578.1179.8379.831.80%148,204
Aug 21, 202578.2978.4378.0378.4278.420.09%85,801