KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
54.06
+0.70 (1.30%)
Mar 31, 2025, 1:06 PM EDT - Market open
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 52.97 | 54.19 | 52.89 | 53.96 | - | 1.12% | 77,481 |
| 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 | 57.40 | 0.97% | 127,523 |
| Feb 25, 2025 | 56.50 | 57.12 | 56.25 | 56.85 | 56.85 | -0.32% | 90,367 |
| Feb 24, 2025 | 57.57 | 57.86 | 56.59 | 57.03 | 57.03 | -0.38% | 93,778 |
| Feb 21, 2025 | 58.13 | 58.13 | 57.07 | 57.25 | 57.25 | -1.29% | 161,423 |
| Feb 20, 2025 | 57.34 | 58.18 | 57.30 | 58.00 | 58.00 | 1.33% | 150,794 |
| Feb 19, 2025 | 56.30 | 57.75 | 56.16 | 57.24 | 57.24 | -0.43% | 135,884 |
| Feb 18, 2025 | 56.94 | 57.49 | 56.62 | 57.49 | 57.49 | 3.07% | 153,361 |
| Feb 14, 2025 | 55.69 | 56.44 | 55.60 | 55.78 | 55.78 | -0.91% | 254,838 |
| Feb 13, 2025 | 55.35 | 56.30 | 55.30 | 56.29 | 56.29 | -1.18% | 472,945 |
| Feb 12, 2025 | 56.48 | 57.18 | 56.18 | 56.96 | 56.96 | -2.11% | 135,120 |
| Feb 11, 2025 | 57.92 | 58.29 | 57.41 | 58.19 | 58.19 | -1.24% | 222,120 |
| Feb 10, 2025 | 58.62 | 59.32 | 58.41 | 58.92 | 58.92 | 0.22% | 155,453 |
| Feb 7, 2025 | 59.45 | 59.45 | 58.34 | 58.79 | 58.79 | -0.39% | 120,793 |
| Feb 6, 2025 | 58.66 | 59.60 | 58.24 | 59.02 | 59.02 | -1.98% | 226,722 |
| Feb 5, 2025 | 62.00 | 62.02 | 59.23 | 60.21 | 60.21 | -3.89% | 229,666 |
| Feb 4, 2025 | 61.12 | 62.74 | 61.12 | 62.65 | 62.65 | 2.52% | 135,170 |
| Feb 3, 2025 | 60.10 | 61.17 | 56.20 | 61.11 | 61.11 | -2.18% | 160,167 |
| Jan 31, 2025 | 62.57 | 63.14 | 62.35 | 62.47 | 62.47 | 0.27% | 104,411 |
| Jan 30, 2025 | 62.53 | 62.90 | 62.06 | 62.30 | 62.30 | 0.53% | 68,598 |
| Jan 29, 2025 | 61.99 | 62.78 | 61.62 | 61.97 | 61.97 | 0.37% | 99,034 |
| Jan 28, 2025 | 61.96 | 62.25 | 61.36 | 61.74 | 61.74 | -0.15% | 96,184 |
| Jan 27, 2025 | 61.56 | 62.17 | 61.23 | 61.83 | 61.83 | -0.47% | 123,613 |
| Jan 24, 2025 | 62.07 | 62.42 | 61.96 | 62.12 | 62.12 | 0.21% | 132,093 |
| Jan 23, 2025 | 61.87 | 62.29 | 61.68 | 61.99 | 61.99 | -0.48% | 94,899 |
| Jan 22, 2025 | 62.87 | 62.99 | 62.18 | 62.29 | 62.29 | -0.92% | 141,892 |
| Jan 21, 2025 | 61.36 | 62.95 | 61.36 | 62.87 | 62.87 | 2.63% | 193,803 |
| Jan 17, 2025 | 61.28 | 61.59 | 61.06 | 61.26 | 61.26 | -1.02% | 107,674 |