KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
85.91
-4.45 (-4.92%)
At close: Jul 25, 2025, 4:00 PM
85.90
-0.01 (-0.01%)
After-hours: Jul 25, 2025, 7:39 PM EDT
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 87.39 | 87.87 | 85.65 | 85.91 | 85.91 | -4.92% | 475,762 |
| Jul 24, 2025 | 86.08 | 92.39 | 85.87 | 90.36 | 90.36 | 7.26% | 981,734 |
| Jul 23, 2025 | 83.87 | 84.67 | 83.73 | 84.24 | 84.24 | 1.56% | 178,672 |
| Jul 22, 2025 | 83.00 | 83.19 | 82.38 | 82.95 | 82.95 | -0.29% | 134,165 |
| Jul 21, 2025 | 82.97 | 83.73 | 82.66 | 83.19 | 83.19 | 1.84% | 226,700 |
| Jul 18, 2025 | 82.00 | 82.13 | 81.18 | 81.69 | 81.69 | -1.27% | 260,452 |
| Jul 17, 2025 | 82.27 | 83.14 | 81.98 | 82.74 | 82.74 | 0.40% | 225,864 |
| Jul 16, 2025 | 82.78 | 82.78 | 81.50 | 82.41 | 82.41 | -3.69% | 212,000 |
| Jul 15, 2025 | 86.10 | 86.74 | 84.81 | 85.57 | 85.57 | -0.27% | 236,264 |
| Jul 14, 2025 | 85.45 | 85.99 | 85.44 | 85.80 | 85.80 | 1.27% | 119,648 |
| Jul 11, 2025 | 84.88 | 85.02 | 84.06 | 84.72 | 84.72 | -0.82% | 198,611 |
| Jul 10, 2025 | 84.54 | 85.46 | 84.54 | 85.42 | 85.42 | 0.90% | 98,664 |
| Jul 9, 2025 | 86.14 | 86.49 | 84.23 | 84.66 | 84.66 | -3.68% | 218,391 |
| Jul 8, 2025 | 88.33 | 89.45 | 87.59 | 87.89 | 87.89 | 5.32% | 424,591 |
| Jul 7, 2025 | 83.90 | 84.40 | 83.12 | 83.45 | 83.45 | -2.63% | 207,024 |
| Jul 3, 2025 | 85.63 | 86.18 | 84.86 | 85.70 | 85.70 | 1.90% | 113,972 |
| Jul 2, 2025 | 83.30 | 84.16 | 82.31 | 84.10 | 84.10 | 1.58% | 201,187 |
| Jul 1, 2025 | 82.71 | 83.14 | 82.16 | 82.79 | 82.79 | 0.24% | 197,379 |
| Jun 30, 2025 | 82.32 | 82.98 | 82.03 | 82.59 | 82.59 | 1.32% | 170,929 |
| Jun 27, 2025 | 81.66 | 81.95 | 81.09 | 81.51 | 81.51 | -0.10% | 261,663 |
| Jun 26, 2025 | 81.35 | 82.00 | 80.69 | 81.59 | 81.59 | 0.34% | 122,287 |
| Jun 25, 2025 | 80.50 | 81.88 | 80.00 | 81.31 | 81.31 | -1.37% | 431,996 |
| Jun 24, 2025 | 81.71 | 82.58 | 81.66 | 82.44 | 82.44 | 4.74% | 293,571 |
| Jun 23, 2025 | 77.97 | 78.80 | 77.32 | 78.71 | 78.71 | 0.24% | 280,011 |
| Jun 20, 2025 | 79.72 | 79.72 | 78.32 | 78.52 | 78.52 | -0.49% | 265,176 |
| Jun 18, 2025 | 78.39 | 79.26 | 78.00 | 78.91 | 78.91 | 1.00% | 231,722 |
| Jun 17, 2025 | 78.59 | 78.78 | 77.99 | 78.13 | 78.13 | -2.62% | 236,261 |
| Jun 16, 2025 | 79.87 | 80.64 | 79.38 | 80.23 | 80.23 | 2.35% | 187,022 |
| Jun 13, 2025 | 77.96 | 79.14 | 77.81 | 78.39 | 78.39 | -1.53% | 251,663 |
| Jun 12, 2025 | 79.00 | 79.80 | 78.56 | 79.61 | 79.61 | 0.66% | 233,812 |
| Jun 11, 2025 | 79.00 | 79.09 | 78.12 | 79.09 | 79.09 | -1.67% | 162,425 |
| Jun 10, 2025 | 80.61 | 80.90 | 79.26 | 80.43 | 80.43 | -1.02% | 145,595 |
| Jun 9, 2025 | 81.25 | 81.63 | 80.95 | 81.26 | 81.26 | 4.23% | 230,947 |
| Jun 6, 2025 | 78.49 | 78.53 | 77.80 | 77.96 | 77.96 | -0.12% | 111,096 |
| Jun 5, 2025 | 79.24 | 79.39 | 77.49 | 78.05 | 78.05 | -2.61% | 233,925 |
| Jun 4, 2025 | 78.77 | 80.33 | 78.25 | 80.14 | 80.14 | 9.29% | 389,754 |
| Jun 3, 2025 | 73.96 | 73.96 | 72.73 | 73.33 | 73.33 | 0.12% | 134,593 |
| Jun 2, 2025 | 72.88 | 73.28 | 72.36 | 73.24 | 73.24 | -2.02% | 162,536 |
| May 30, 2025 | 74.29 | 75.14 | 74.00 | 74.75 | 74.75 | 0.90% | 298,937 |
| May 29, 2025 | 73.82 | 74.26 | 73.62 | 74.08 | 74.08 | 1.48% | 242,741 |
| May 28, 2025 | 72.65 | 73.20 | 72.36 | 73.00 | 73.00 | -0.79% | 183,262 |
| May 27, 2025 | 72.89 | 73.96 | 72.67 | 73.58 | 73.58 | 2.39% | 204,215 |
| May 23, 2025 | 71.25 | 72.00 | 70.96 | 71.86 | 71.86 | 3.03% | 159,737 |
| May 22, 2025 | 70.30 | 70.30 | 69.45 | 69.75 | 69.75 | -1.54% | 141,253 |
| May 21, 2025 | 70.06 | 71.26 | 70.06 | 70.84 | 70.84 | 2.06% | 210,282 |
| May 20, 2025 | 69.11 | 69.49 | 69.02 | 69.41 | 69.41 | 0.74% | 91,703 |
| May 19, 2025 | 67.55 | 68.97 | 67.42 | 68.90 | 68.90 | 2.70% | 137,200 |
| May 16, 2025 | 67.33 | 68.12 | 66.94 | 67.09 | 67.09 | -0.55% | 109,645 |
| May 15, 2025 | 67.29 | 67.72 | 66.37 | 67.46 | 67.46 | 0.27% | 126,396 |
| May 14, 2025 | 67.13 | 67.55 | 66.80 | 67.28 | 67.28 | 1.39% | 175,712 |