KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
86.04
-0.36 (-0.42%)
Dec 31, 2025, 4:00 PM EST - Market closed
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 86.04 | 86.96 | 85.68 | 86.04 | 86.04 | -0.42% | 49,039 |
| Dec 30, 2025 | 86.56 | 86.88 | 86.23 | 86.40 | 86.40 | -0.83% | 66,599 |
| Dec 29, 2025 | 87.25 | 87.61 | 86.87 | 87.12 | 87.12 | 0.16% | 70,504 |
| Dec 26, 2025 | 86.38 | 87.24 | 85.71 | 86.98 | 86.98 | -0.10% | 75,992 |
| Dec 24, 2025 | 85.60 | 87.57 | 85.60 | 87.07 | 87.07 | 1.66% | 41,599 |
| Dec 23, 2025 | 84.85 | 85.68 | 84.74 | 85.65 | 85.65 | 0.34% | 59,578 |
| Dec 22, 2025 | 85.62 | 85.62 | 84.61 | 85.36 | 85.36 | -0.21% | 76,715 |
| Dec 19, 2025 | 84.91 | 85.75 | 84.85 | 85.54 | 85.54 | 0.92% | 139,859 |
| Dec 18, 2025 | 85.05 | 86.70 | 84.61 | 84.76 | 84.76 | 0.65% | 133,187 |
| Dec 17, 2025 | 83.85 | 84.82 | 83.85 | 84.21 | 84.21 | 0.20% | 95,438 |
| Dec 16, 2025 | 84.44 | 85.05 | 84.04 | 84.04 | 84.04 | -2.06% | 119,375 |
| Dec 15, 2025 | 85.89 | 86.10 | 85.45 | 85.81 | 85.81 | 0.83% | 81,359 |
| Dec 12, 2025 | 85.79 | 85.79 | 84.55 | 85.10 | 85.10 | -0.27% | 82,831 |
| Dec 11, 2025 | 85.30 | 85.79 | 83.40 | 85.33 | 85.33 | -0.62% | 129,892 |
| Dec 10, 2025 | 85.42 | 86.12 | 85.03 | 85.86 | 85.86 | -0.74% | 119,305 |
| Dec 9, 2025 | 86.30 | 87.16 | 86.01 | 86.50 | 86.50 | 0.09% | 128,610 |
| Dec 8, 2025 | 87.00 | 87.42 | 86.21 | 86.42 | 86.42 | -1.58% | 112,484 |
| Dec 5, 2025 | 88.33 | 88.98 | 87.65 | 87.81 | 87.81 | 0.52% | 151,500 |
| Dec 4, 2025 | 88.00 | 88.00 | 87.09 | 87.36 | 87.36 | -2.29% | 160,069 |
| Dec 3, 2025 | 90.05 | 90.16 | 89.34 | 89.41 | 89.41 | -0.89% | 130,017 |
| Dec 2, 2025 | 89.93 | 90.50 | 89.71 | 90.21 | 90.21 | 4.92% | 145,667 |
| Dec 1, 2025 | 85.41 | 86.06 | 85.41 | 85.98 | 85.98 | 1.05% | 198,665 |
| Nov 28, 2025 | 84.85 | 85.43 | 84.25 | 85.09 | 85.09 | -0.09% | 62,614 |
| Nov 26, 2025 | 84.47 | 85.77 | 84.47 | 85.17 | 85.17 | 1.32% | 83,849 |
| Nov 25, 2025 | 83.79 | 84.45 | 83.39 | 84.06 | 84.06 | 0.77% | 146,273 |
| Nov 24, 2025 | 81.93 | 83.54 | 81.77 | 83.42 | 83.42 | 0.63% | 114,134 |
| Nov 21, 2025 | 81.79 | 82.90 | 81.47 | 82.90 | 82.90 | 1.89% | 136,015 |
| Nov 20, 2025 | 84.01 | 84.19 | 81.36 | 81.36 | 81.36 | -2.95% | 155,311 |
| Nov 19, 2025 | 84.71 | 84.71 | 83.43 | 83.83 | 83.83 | -0.37% | 89,278 |
| Nov 18, 2025 | 83.10 | 84.72 | 83.10 | 84.14 | 84.14 | -1.45% | 132,756 |
| Nov 17, 2025 | 87.55 | 87.55 | 85.00 | 85.38 | 85.38 | -4.10% | 250,055 |
| Nov 14, 2025 | 86.89 | 89.83 | 86.89 | 89.03 | 89.03 | -0.43% | 175,401 |
| Nov 13, 2025 | 90.71 | 90.94 | 89.29 | 89.41 | 89.41 | -1.89% | 116,963 |
| Nov 12, 2025 | 91.55 | 91.98 | 90.87 | 91.13 | 90.62 | 2.76% | 126,022 |
| Nov 11, 2025 | 88.86 | 89.15 | 88.58 | 88.68 | 88.18 | 0.41% | 133,381 |
| Nov 10, 2025 | 88.24 | 88.82 | 88.00 | 88.32 | 87.83 | 4.61% | 159,167 |
| Nov 7, 2025 | 84.64 | 84.66 | 83.81 | 84.43 | 83.96 | -2.22% | 99,942 |
| Nov 6, 2025 | 86.80 | 87.23 | 85.98 | 86.35 | 85.87 | 1.35% | 109,121 |
| Nov 5, 2025 | 83.49 | 85.54 | 83.49 | 85.20 | 84.72 | 1.78% | 131,008 |
| Nov 4, 2025 | 83.61 | 84.70 | 82.20 | 83.71 | 83.24 | 1.78% | 167,730 |
| Nov 3, 2025 | 82.70 | 83.00 | 81.82 | 82.25 | 81.79 | 1.02% | 88,956 |
| Oct 31, 2025 | 81.76 | 81.81 | 81.03 | 81.42 | 80.96 | 0.43% | 76,084 |
| Oct 30, 2025 | 81.51 | 81.56 | 80.06 | 81.07 | 80.62 | -0.43% | 80,712 |
| Oct 29, 2025 | 82.00 | 82.48 | 81.20 | 81.42 | 80.96 | -1.00% | 84,858 |
| Oct 28, 2025 | 81.52 | 82.24 | 80.51 | 82.24 | 81.78 | 0.34% | 92,706 |
| Oct 27, 2025 | 82.30 | 82.45 | 81.61 | 81.96 | 81.50 | 2.26% | 107,562 |
| Oct 24, 2025 | 80.11 | 80.29 | 79.68 | 80.15 | 79.70 | -0.64% | 74,235 |
| Oct 23, 2025 | 80.54 | 80.75 | 80.08 | 80.67 | 80.22 | 0.02% | 111,159 |
| Oct 22, 2025 | 80.94 | 81.18 | 80.28 | 80.65 | 80.20 | -0.55% | 59,446 |
| Oct 21, 2025 | 82.38 | 82.39 | 80.74 | 81.10 | 80.65 | -2.04% | 97,365 |