KB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.00	100.54	97.21	99.75	99.75	-2.58%	404,560
Mar 5, 2026	103.03	104.17	100.86	102.39	102.39	-3.32%	659,201
Mar 4, 2026	101.31	106.90	100.77	105.91	105.91	0.11%	456,430
Mar 3, 2026	103.51	106.39	100.52	105.79	105.79	-3.49%	720,693
Mar 2, 2026	106.37	109.82	105.90	109.61	109.61	-0.35%	199,756
Feb 27, 2026	110.73	111.50	108.55	110.00	110.00	-4.61%	338,773
Feb 26, 2026	116.75	117.30	113.49	115.32	115.32	-2.44%	316,675
Feb 25, 2026	118.75	119.71	117.40	118.21	118.21	1.62%	278,146
Feb 24, 2026	114.43	116.58	113.69	116.33	116.33	1.70%	272,862
Feb 23, 2026	116.56	117.70	114.03	114.39	114.39	-2.78%	229,646
Feb 20, 2026	115.00	117.69	113.61	117.66	117.66	3.29%	233,971
Feb 19, 2026	114.64	114.92	113.59	113.91	113.91	0.12%	124,145
Feb 18, 2026	113.68	114.46	113.22	113.77	113.77	0.70%	144,344
Feb 17, 2026	113.02	114.90	111.59	112.98	112.98	-0.85%	304,643
Feb 13, 2026	114.01	115.73	113.25	113.95	113.95	1.14%	263,385
Feb 12, 2026	115.82	117.24	111.70	112.67	112.67	0.80%	373,470
Feb 11, 2026	111.38	112.75	110.56	111.78	111.78	5.23%	306,457
Feb 10, 2026	106.78	107.07	105.77	106.22	106.22	1.06%	180,356
Feb 9, 2026	104.11	105.73	103.74	105.11	105.11	0.46%	139,725
Feb 6, 2026	100.65	104.84	100.65	104.63	104.63	8.81%	221,074
Feb 5, 2026	93.99	96.25	90.99	96.16	96.16	1.61%	891,349
Feb 4, 2026	96.67	96.99	94.02	94.64	94.64	0.21%	520,113
Feb 3, 2026	95.97	96.88	94.14	94.44	94.44	-0.02%	573,583
Feb 2, 2026	93.14	94.73	92.66	94.46	94.46	0.52%	230,928
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%	255,633
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%	121,869
Jan 23, 2026	92.18	94.62	92.02	94.52	94.52	1.89%	141,446
Jan 22, 2026	92.42	93.27	92.35	92.77	92.77	-2.43%	170,576
Jan 21, 2026	93.51	95.55	93.27	95.08	95.08	5.54%	208,789
Jan 20, 2026	89.94	90.54	89.14	90.09	90.09	1.19%	123,159
Jan 16, 2026	88.56	89.20	87.96	89.03	89.03	-0.06%	175,948
Jan 15, 2026	89.54	89.68	88.81	89.08	89.08	0.36%	90,722
Jan 14, 2026	87.25	88.78	87.25	88.76	88.76	2.09%	86,686
Jan 13, 2026	87.02	87.32	86.44	86.94	86.94	0.84%	80,318
Jan 12, 2026	86.12	86.83	85.52	86.22	86.22	-1.64%	104,996
Jan 9, 2026	86.75	87.66	86.30	87.66	87.66	3.06%	87,060
Jan 8, 2026	85.10	85.75	84.90	85.06	85.06	-0.23%	84,374
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%	145,843
Jan 5, 2026	88.70	89.44	88.38	89.31	89.31	3.60%	176,475
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%	49,423
Dec 30, 2025	86.56	86.88	86.23	86.40	86.40	-0.83%	68,300
Dec 29, 2025	87.25	87.61	86.87	87.12	87.12	0.16%	70,575
Dec 26, 2025	86.38	87.24	85.71	86.98	86.98	-0.10%	76,092
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%	60,179