KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
65.24
-0.84 (-1.27%)
Nov 4, 2024, 4:00 PM EST - Market closed

KB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202466.2066.6866.0666.0866.081.29%120,082
Oct 31, 202465.4865.4864.5965.2465.24-3.12%104,832
Oct 30, 202467.8968.2767.3467.3467.34-2.14%105,013
Oct 29, 202468.2468.8868.2468.8168.810.03%163,541
Oct 28, 202469.2869.8468.7968.7968.79-4.70%244,732
Oct 25, 202472.8972.8971.9072.1872.187.80%341,510
Oct 24, 202467.0767.4765.8766.9666.96-0.92%134,107
Oct 23, 202467.3567.7666.9867.5867.58-0.46%161,637
Oct 22, 202467.4568.0467.4367.8967.891.16%107,811
Oct 21, 202468.0768.0766.7467.1167.11-2.33%110,833
Oct 18, 202468.3568.7968.3568.7168.711.15%117,091
Oct 17, 202468.5068.5067.9167.9367.93-2.41%146,234
Oct 16, 202469.5569.8569.2769.6169.612.14%188,882
Oct 15, 202469.7770.0368.1568.1568.15-2.63%197,328
Oct 14, 202470.2370.7069.5769.9969.994.07%280,256
Oct 11, 202466.9067.6366.7367.2567.252.19%463,686
Oct 10, 202465.7565.9965.6565.8165.810.52%134,832
Oct 9, 202465.1665.6864.9765.4765.470.34%112,080
Oct 8, 202465.7465.9464.9465.2565.251.89%260,455
Oct 7, 202464.2564.6063.7764.0464.043.84%155,007
Oct 4, 202461.4261.7761.0761.6761.671.58%96,014
Oct 3, 202461.0461.0860.2160.7160.71-1.35%150,621
Oct 2, 202461.7961.8361.3561.5461.540.69%80,804
Oct 1, 202461.8361.8360.6561.1261.12-1.02%98,372
Sep 30, 202461.6861.8461.1061.7561.75-2.63%172,545
Sep 27, 202463.7564.2963.4163.4263.420.51%192,702
Sep 26, 202461.8763.1061.6663.1063.107.55%262,089
Sep 25, 202458.4159.0757.9258.6758.67-4.45%308,743
Sep 24, 202462.1862.1861.1261.4061.40-3.20%242,612
Sep 23, 202463.2863.5963.1463.4363.431.04%131,460
Sep 20, 202462.8362.8761.9562.7862.78-0.10%149,550
Sep 19, 202463.5263.5262.2362.8462.841.70%112,879
Sep 18, 202461.4862.8761.4761.7961.790.36%117,614
Sep 17, 202462.1262.1761.4061.5761.57-0.15%573,585
Sep 16, 202462.2962.3761.4561.6661.660.47%164,756
Sep 13, 202462.1762.1761.1061.3761.374.11%197,783
Sep 12, 202458.7359.0758.2158.9558.950.37%226,216
Sep 11, 202458.5058.7657.3458.7358.73-4.29%257,978
Sep 10, 202462.2062.2060.8761.3661.36-1.49%123,671
Sep 9, 202462.1062.8761.7862.2962.291.10%244,064
Sep 6, 202463.5063.5061.6161.6161.61-3.25%191,168
Sep 5, 202463.8464.0863.3963.6863.681.02%154,842
Sep 4, 202462.5763.6762.4863.0463.04-0.99%158,756
Sep 3, 202464.7164.8263.5563.6763.67-1.86%145,194
Aug 30, 202464.4964.8864.2564.8864.88-0.58%115,975
Aug 29, 202464.6565.7064.6565.2665.261.89%119,052
Aug 28, 202464.3564.5763.9364.0564.05-2.93%135,491
Aug 27, 202465.8266.2565.7165.9865.98-0.56%97,302
Aug 26, 202466.6666.9666.2166.3566.350.08%68,294
Aug 23, 202465.4866.5265.1866.3066.302.52%148,983
Aug 22, 202464.9464.9864.4064.6764.67-0.86%105,349
Aug 21, 202465.3265.5064.9065.2365.23-2.73%162,147
Aug 20, 202467.1967.4066.8767.0667.061.61%177,343
Aug 19, 202464.9566.0364.7166.0066.005.20%217,512
Aug 16, 202462.4162.7461.5262.7462.74-123,255
Aug 15, 202463.0163.0862.3962.7462.740.43%108,832
Aug 14, 202462.8762.8761.9962.4762.47-0.48%69,417
Aug 13, 202461.6062.7961.6062.7762.774.53%133,131
Aug 12, 202460.2260.4559.8960.0560.05-0.53%161,595
Aug 9, 202460.2560.5659.9260.3760.37-0.23%89,543
Aug 8, 202459.9960.8459.8860.5160.512.91%173,657
Aug 7, 202460.1560.7358.7258.8058.800.31%110,302
Aug 6, 202457.4158.9457.0158.6258.621.37%215,803
Aug 5, 202456.5658.2956.2157.8357.83-3.97%212,272
Aug 2, 202461.3161.3160.0660.2260.22-5.14%206,808
Aug 1, 202465.0565.6763.1763.4863.48-2.65%152,021
Jul 31, 202464.7965.7764.5565.2165.210.38%185,503
Jul 30, 202464.6864.9864.6164.9664.960.06%121,445
Jul 29, 202464.9965.3864.6564.9264.920.56%168,993
Jul 26, 202462.6364.6162.5564.5664.566.20%569,808
Jul 25, 202459.6261.2759.6260.7960.792.44%268,647
Jul 24, 202460.8660.8659.3459.3459.34-5.28%294,536
Jul 23, 202461.9762.6860.7762.6562.652.99%564,487
Jul 22, 202461.6562.1160.8260.8360.831.74%378,884
Jul 19, 202460.0660.5959.6759.7959.790.39%261,326
Jul 18, 202460.5760.6959.3559.5659.56-1.18%309,827
Jul 17, 202460.5660.7760.2660.2760.27-0.92%209,860
Jul 16, 202460.8060.9060.2960.8360.83-0.54%339,060
Jul 15, 202461.4361.6560.7961.1661.16-1.43%331,637
Jul 12, 202462.5062.9061.8162.0562.050.94%447,861
Jul 11, 202461.1661.8661.1661.4761.470.92%303,785
Jul 10, 202460.6461.1160.4560.9160.91-0.60%260,739
Jul 9, 202461.3161.6561.1061.2861.28-1.34%275,574
Jul 8, 202462.8562.8562.1062.1162.11-1.65%338,307
Jul 5, 202463.2363.3162.7863.1563.154.40%383,725
Jul 3, 202460.7560.7860.2860.4960.491.85%207,218
Jul 2, 202459.0459.4758.3159.3959.394.47%681,300
Jul 1, 202457.1657.5156.7456.8556.850.42%172,044
Jun 28, 202456.4556.9356.4456.6156.611.38%201,724
Jun 27, 202456.0756.4055.7855.8455.84-0.43%225,171
Jun 26, 202455.9356.3655.4056.0855.51-0.02%280,834
Jun 25, 202456.8456.8455.9856.0955.52-1.58%255,654
Jun 24, 202456.7557.4956.6856.9956.412.35%299,619
Jun 21, 202456.3356.3355.2155.6855.11-3.17%343,281
Jun 20, 202457.6957.8157.0057.5056.921.59%237,105
Jun 18, 202456.1156.6555.9156.6056.03-0.33%155,373
Jun 17, 202456.4056.9956.1056.7956.21-1.49%142,600
Jun 14, 202456.9557.7556.9557.6557.06-0.21%197,881
Jun 13, 202458.6058.6057.4957.7757.180.45%202,321
Jun 12, 202457.8558.2657.5157.5156.931.99%198,670