KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
78.13
-0.09 (-0.12%)
Sep 5, 2025, 4:00 PM - Market closed
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 77.97 | 78.37 | 77.86 | 78.35 | 78.35 | 0.44% | 120,375 |
| Aug 19, 2025 | 78.41 | 78.73 | 77.91 | 78.01 | 78.01 | -0.32% | 176,993 |
| Aug 18, 2025 | 78.37 | 78.38 | 77.57 | 78.26 | 78.26 | -4.42% | 226,238 |
| Aug 15, 2025 | 82.06 | 82.50 | 81.68 | 81.88 | 81.88 | - | 128,588 |
| Aug 14, 2025 | 82.00 | 82.00 | 81.36 | 81.88 | 81.88 | -2.13% | 194,178 |
| Aug 13, 2025 | 83.87 | 83.87 | 83.09 | 83.66 | 83.66 | 0.36% | 128,329 |
| Aug 12, 2025 | 81.89 | 83.69 | 81.81 | 83.36 | 83.36 | 2.86% | 171,099 |
| Aug 11, 2025 | 81.54 | 81.60 | 80.62 | 81.04 | 81.04 | -1.27% | 98,875 |
| Aug 8, 2025 | 81.67 | 82.12 | 81.53 | 82.08 | 82.08 | -0.67% | 92,030 |
| Aug 7, 2025 | 83.50 | 83.50 | 82.09 | 82.63 | 81.97 | -0.73% | 173,162 |
| Aug 6, 2025 | 82.50 | 83.27 | 82.50 | 83.24 | 82.58 | 2.73% | 200,247 |
| Aug 5, 2025 | 80.70 | 81.07 | 80.20 | 81.03 | 80.39 | 2.86% | 184,492 |
| Aug 4, 2025 | 78.80 | 79.45 | 77.86 | 78.78 | 78.15 | 1.42% | 227,799 |
| Aug 1, 2025 | 76.85 | 78.16 | 76.41 | 77.68 | 77.06 | -1.86% | 341,156 |
| Jul 31, 2025 | 79.83 | 79.83 | 78.93 | 79.15 | 78.52 | -1.44% | 122,809 |
| Jul 30, 2025 | 80.88 | 80.95 | 80.07 | 80.31 | 79.67 | 1.01% | 281,385 |
| Jul 29, 2025 | 79.65 | 79.75 | 78.73 | 79.51 | 78.88 | 1.42% | 303,317 |
| Jul 28, 2025 | 79.77 | 79.93 | 78.18 | 78.40 | 77.78 | -8.74% | 759,609 |
| Jul 25, 2025 | 87.39 | 87.87 | 85.65 | 85.91 | 85.23 | -4.92% | 479,082 |
| Jul 24, 2025 | 86.08 | 92.39 | 85.87 | 90.36 | 89.64 | 7.26% | 981,734 |
| Jul 23, 2025 | 83.87 | 84.67 | 83.73 | 84.24 | 83.57 | 1.56% | 178,672 |
| Jul 22, 2025 | 83.00 | 83.19 | 82.38 | 82.95 | 82.29 | -0.29% | 134,165 |
| Jul 21, 2025 | 82.97 | 83.73 | 82.66 | 83.19 | 82.53 | 1.84% | 226,700 |
| Jul 18, 2025 | 82.00 | 82.13 | 81.18 | 81.69 | 81.04 | -1.27% | 260,452 |
| Jul 17, 2025 | 82.27 | 83.14 | 81.98 | 82.74 | 82.08 | 0.40% | 225,864 |
| Jul 16, 2025 | 82.78 | 82.78 | 81.50 | 82.41 | 81.76 | -3.69% | 212,000 |
| Jul 15, 2025 | 86.10 | 86.74 | 84.81 | 85.57 | 84.89 | -0.27% | 236,264 |
| Jul 14, 2025 | 85.45 | 85.99 | 85.44 | 85.80 | 85.12 | 1.27% | 119,648 |
| Jul 11, 2025 | 84.88 | 85.02 | 84.06 | 84.72 | 84.05 | -0.82% | 198,611 |
| Jul 10, 2025 | 84.54 | 85.46 | 84.54 | 85.42 | 84.74 | 0.90% | 98,664 |
| Jul 9, 2025 | 86.14 | 86.49 | 84.23 | 84.66 | 83.99 | -3.68% | 218,391 |
| Jul 8, 2025 | 88.33 | 89.45 | 87.59 | 87.89 | 87.19 | 5.32% | 424,591 |
| Jul 7, 2025 | 83.90 | 84.40 | 83.12 | 83.45 | 82.79 | -2.63% | 207,024 |
| Jul 3, 2025 | 85.63 | 86.18 | 84.86 | 85.70 | 85.02 | 1.90% | 113,972 |
| Jul 2, 2025 | 83.30 | 84.16 | 82.31 | 84.10 | 83.43 | 1.58% | 201,187 |
| Jul 1, 2025 | 82.71 | 83.14 | 82.16 | 82.79 | 82.13 | 0.24% | 197,379 |
| Jun 30, 2025 | 82.32 | 82.98 | 82.03 | 82.59 | 81.93 | 1.32% | 170,929 |
| Jun 27, 2025 | 81.66 | 81.95 | 81.09 | 81.51 | 80.86 | -0.10% | 261,663 |
| Jun 26, 2025 | 81.35 | 82.00 | 80.69 | 81.59 | 80.94 | 0.34% | 122,287 |