KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
83.21
+0.38 (0.46%)
Oct 6, 2025, 4:00 PM EDT - Market closed

KB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202583.2083.6382.8983.2183.210.46%88,233
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
Aug 20, 202577.9778.3777.8678.3578.350.44%120,375
Aug 19, 202578.4178.7377.9178.0178.01-0.32%176,993
Aug 18, 202578.3778.3877.5778.2678.26-4.42%226,238
Aug 15, 202582.0682.5081.6881.8881.88-128,588
Aug 14, 202582.0082.0081.3681.8881.88-2.13%194,178
Aug 13, 202583.8783.8783.0983.6683.660.36%128,329
Aug 12, 202581.8983.6981.8183.3683.362.86%171,099
Aug 11, 202581.5481.6080.6281.0481.04-1.27%98,875
Aug 8, 202581.6782.1281.5382.0882.08-0.67%92,030
Aug 7, 202583.5083.5082.0982.6381.97-0.73%173,162
Aug 6, 202582.5083.2782.5083.2482.582.73%200,247
Aug 5, 202580.7081.0780.2081.0380.392.86%184,492
Aug 4, 202578.8079.4577.8678.7878.151.42%227,799
Aug 1, 202576.8578.1676.4177.6877.06-1.86%341,156
Jul 31, 202579.8379.8378.9379.1578.52-1.44%122,809
Jul 30, 202580.8880.9580.0780.3179.671.01%281,385
Jul 29, 202579.6579.7578.7379.5178.881.42%303,317
Jul 28, 202579.7779.9378.1878.4077.78-8.74%759,609