KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
81.07
-0.35 (-0.43%)
At close: Oct 30, 2025, 4:00 PM EDT
80.00
-1.07 (-1.32%)
After-hours: Oct 30, 2025, 7:19 PM EDT
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 81.51 | 81.56 | 80.06 | 81.07 | 81.07 | -0.43% | 80,712 |
| Oct 29, 2025 | 82.00 | 82.48 | 81.20 | 81.42 | 81.42 | -1.00% | 84,858 |
| Oct 28, 2025 | 81.52 | 82.24 | 80.51 | 82.24 | 82.24 | 0.34% | 92,706 |
| Oct 27, 2025 | 82.30 | 82.45 | 81.61 | 81.96 | 81.96 | 2.26% | 107,562 |
| Oct 24, 2025 | 80.11 | 80.29 | 79.68 | 80.15 | 80.15 | -0.64% | 74,235 |
| Oct 23, 2025 | 80.54 | 80.75 | 80.08 | 80.67 | 80.67 | 0.02% | 111,159 |
| Oct 22, 2025 | 80.94 | 81.18 | 80.28 | 80.65 | 80.65 | -0.55% | 59,446 |
| Oct 21, 2025 | 82.38 | 82.39 | 80.74 | 81.10 | 81.10 | -2.04% | 97,365 |
| Oct 20, 2025 | 82.26 | 83.30 | 82.26 | 82.79 | 82.79 | 2.26% | 106,071 |
| Oct 17, 2025 | 80.19 | 81.08 | 79.72 | 80.96 | 80.96 | 0.90% | 77,767 |
| Oct 16, 2025 | 81.09 | 81.09 | 79.97 | 80.24 | 80.24 | -1.32% | 159,857 |
| Oct 15, 2025 | 81.18 | 81.69 | 81.10 | 81.31 | 81.31 | 3.20% | 85,192 |
| Oct 14, 2025 | 77.59 | 79.24 | 77.44 | 78.79 | 78.79 | -0.32% | 130,769 |
| Oct 13, 2025 | 78.66 | 79.21 | 78.25 | 79.04 | 79.04 | 1.99% | 123,105 |
| Oct 10, 2025 | 80.17 | 80.27 | 77.46 | 77.50 | 77.50 | -5.94% | 195,578 |
| Oct 9, 2025 | 82.77 | 82.99 | 82.26 | 82.39 | 82.39 | - | 113,874 |
| Oct 8, 2025 | 81.50 | 82.77 | 81.08 | 82.39 | 82.39 | 0.83% | 116,175 |
| Oct 7, 2025 | 82.74 | 83.03 | 81.71 | 81.71 | 81.71 | -1.80% | 114,546 |
| Oct 6, 2025 | 83.20 | 83.63 | 82.89 | 83.21 | 83.21 | 0.46% | 88,427 |
| Oct 3, 2025 | 82.30 | 83.45 | 82.30 | 82.83 | 82.83 | 0.67% | 85,721 |
| Oct 2, 2025 | 83.54 | 83.63 | 81.97 | 82.28 | 82.28 | -1.51% | 92,724 |
| Oct 1, 2025 | 83.28 | 83.54 | 82.30 | 83.54 | 83.54 | 0.76% | 119,791 |
| Sep 30, 2025 | 82.80 | 82.91 | 82.14 | 82.91 | 82.91 | 0.23% | 117,397 |
| Sep 29, 2025 | 83.11 | 83.30 | 82.57 | 82.72 | 82.72 | 2.33% | 80,182 |
| Sep 26, 2025 | 80.40 | 81.20 | 80.22 | 80.84 | 80.84 | -0.33% | 171,280 |
| Sep 25, 2025 | 80.82 | 81.11 | 80.41 | 81.11 | 81.11 | -0.34% | 224,850 |
| Sep 24, 2025 | 82.13 | 82.15 | 81.14 | 81.39 | 81.39 | -1.38% | 185,023 |
| Sep 23, 2025 | 83.50 | 83.65 | 82.42 | 82.53 | 82.53 | -2.10% | 171,424 |
| Sep 22, 2025 | 83.97 | 84.73 | 83.97 | 84.30 | 84.30 | 0.57% | 153,437 |
| Sep 19, 2025 | 83.84 | 84.03 | 82.78 | 83.82 | 83.82 | -0.49% | 174,888 |
| Sep 18, 2025 | 85.01 | 85.03 | 83.86 | 84.23 | 84.23 | -1.57% | 89,536 |
| Sep 17, 2025 | 85.03 | 86.27 | 85.03 | 85.57 | 85.57 | 0.96% | 133,950 |
| Sep 16, 2025 | 85.26 | 85.33 | 84.51 | 84.76 | 84.76 | -1.49% | 117,592 |
| Sep 15, 2025 | 86.35 | 86.50 | 85.81 | 86.04 | 86.04 | 0.76% | 119,237 |
| Sep 12, 2025 | 84.85 | 85.45 | 84.65 | 85.39 | 85.39 | 1.65% | 123,656 |
| Sep 11, 2025 | 84.81 | 84.84 | 83.98 | 84.00 | 84.00 | -0.78% | 200,688 |
| Sep 10, 2025 | 84.36 | 84.95 | 84.29 | 84.66 | 84.66 | 6.61% | 175,500 |
| Sep 9, 2025 | 79.20 | 79.95 | 79.03 | 79.41 | 79.41 | 2.17% | 124,115 |
| Sep 8, 2025 | 77.00 | 77.73 | 76.31 | 77.72 | 77.72 | -0.52% | 138,713 |
| Sep 5, 2025 | 78.72 | 79.16 | 77.96 | 78.13 | 78.13 | -0.12% | 86,602 |
| Sep 4, 2025 | 77.96 | 78.56 | 77.83 | 78.22 | 78.22 | -1.57% | 144,501 |
| Sep 3, 2025 | 78.70 | 79.73 | 78.70 | 79.47 | 79.47 | 1.56% | 88,557 |
| Sep 2, 2025 | 78.00 | 78.36 | 77.53 | 78.25 | 78.25 | -0.52% | 113,985 |
| Aug 29, 2025 | 78.10 | 78.67 | 77.85 | 78.66 | 78.66 | -0.82% | 92,735 |
| Aug 28, 2025 | 78.59 | 79.44 | 78.39 | 79.31 | 79.31 | 1.43% | 77,765 |
| Aug 27, 2025 | 77.49 | 78.33 | 77.44 | 78.19 | 78.19 | 0.46% | 125,112 |
| Aug 26, 2025 | 77.29 | 78.09 | 77.28 | 77.83 | 77.83 | -1.09% | 126,623 |
| Aug 25, 2025 | 79.38 | 79.57 | 78.58 | 78.69 | 78.69 | -1.43% | 140,419 |
| Aug 22, 2025 | 78.11 | 80.25 | 78.11 | 79.83 | 79.83 | 1.80% | 148,204 |
| Aug 21, 2025 | 78.29 | 78.43 | 78.03 | 78.42 | 78.42 | 0.09% | 85,801 |