KB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	59.40	59.68	59.33	59.55	59.55	-0.05%	45,802
Dec 23, 2024	59.26	59.66	59.01	59.58	59.58	0.85%	152,322
Dec 20, 2024	59.17	59.55	58.89	59.08	59.08	-0.24%	240,622
Dec 19, 2024	59.63	60.18	58.68	59.22	59.22	1.46%	281,554
Dec 18, 2024	60.25	60.30	58.37	58.37	58.37	0.09%	336,112
Dec 17, 2024	58.74	58.88	58.32	58.32	58.32	-1.52%	158,921
Dec 16, 2024	59.40	59.65	59.00	59.22	59.22	-0.30%	148,771
Dec 13, 2024	59.93	60.00	59.27	59.40	59.40	-2.35%	165,378
Dec 12, 2024	60.86	60.98	59.60	60.83	60.83	1.00%	266,650
Dec 11, 2024	59.85	60.41	59.59	60.23	60.23	2.50%	373,708
Dec 10, 2024	58.92	59.95	58.73	58.76	58.76	0.48%	253,566
Dec 9, 2024	58.43	58.93	58.02	58.48	58.48	-2.84%	353,482
Dec 6, 2024	60.67	60.67	59.85	60.19	60.19	-0.15%	335,307
Dec 5, 2024	61.28	61.32	60.04	60.28	60.28	-10.40%	801,804
Dec 4, 2024	66.85	67.39	66.61	67.28	67.28	-0.56%	291,032
Dec 3, 2024	66.50	68.99	64.39	67.66	67.66	-1.60%	1,074,510
Dec 2, 2024	68.91	69.00	68.29	68.76	68.76	-0.25%	86,514
Nov 29, 2024	69.11	69.13	68.73	68.93	68.93	-2.63%	70,412
Nov 27, 2024	70.36	71.05	70.36	70.79	70.79	2.33%	90,868
Nov 26, 2024	69.20	69.26	68.47	69.18	69.18	-0.83%	99,487
Nov 25, 2024	70.24	70.37	69.50	69.76	69.76	-0.24%	132,312
Nov 22, 2024	69.83	69.93	69.38	69.93	69.93	1.16%	121,771
Nov 21, 2024	69.96	69.96	68.99	69.13	69.13	1.78%	119,749
Nov 20, 2024	68.20	68.21	67.49	67.92	67.92	3.14%	126,157
Nov 19, 2024	64.85	65.90	64.85	65.85	65.85	0.90%	97,616
Nov 18, 2024	65.35	65.55	65.05	65.26	65.26	1.75%	64,969
Nov 15, 2024	64.27	64.40	63.85	64.14	64.14	-0.45%	98,624
Nov 14, 2024	64.14	64.90	64.14	64.43	64.43	-0.06%	141,353
Nov 13, 2024	64.58	64.86	64.10	64.47	64.47	-0.89%	101,095
Nov 12, 2024	65.95	65.95	64.84	65.05	65.05	-1.72%	92,632
Nov 11, 2024	66.37	66.37	65.78	66.19	66.19	0.21%	73,901
Nov 8, 2024	66.70	66.72	65.74	66.05	66.05	-2.87%	105,182
Nov 7, 2024	67.26	68.09	67.20	68.00	68.00	1.12%	143,967
Nov 6, 2024	67.02	67.94	66.32	67.25	67.25	1.22%	128,724
Nov 5, 2024	65.58	66.45	65.58	66.44	66.44	1.84%	120,347
Nov 4, 2024	65.85	66.00	65.24	65.24	65.24	-1.27%	95,723
Nov 1, 2024	66.20	66.68	66.06	66.08	66.08	1.29%	120,082
Oct 31, 2024	65.48	65.48	64.59	65.24	65.24	-3.12%	104,832
Oct 30, 2024	67.89	68.27	67.34	67.34	67.34	-2.14%	105,013
Oct 29, 2024	68.24	68.88	68.24	68.81	68.81	0.03%	163,541
Oct 28, 2024	69.28	69.84	68.79	68.79	68.79	-4.70%	244,732
Oct 25, 2024	72.89	72.89	71.90	72.18	72.18	7.80%	341,510
Oct 24, 2024	67.07	67.47	65.87	66.96	66.96	-0.92%	134,107
Oct 23, 2024	67.35	67.76	66.98	67.58	67.58	-0.46%	161,637
Oct 22, 2024	67.45	68.04	67.43	67.89	67.89	1.16%	107,811
Oct 21, 2024	68.07	68.07	66.74	67.11	67.11	-2.33%	110,833
Oct 18, 2024	68.35	68.79	68.35	68.71	68.71	1.15%	117,091
Oct 17, 2024	68.50	68.50	67.91	67.93	67.93	-2.41%	146,234
Oct 16, 2024	69.55	69.85	69.27	69.61	69.61	2.14%	188,882
Oct 15, 2024	69.77	70.03	68.15	68.15	68.15	-2.63%	197,328
Oct 14, 2024	70.23	70.70	69.57	69.99	69.99	4.07%	280,256
Oct 11, 2024	66.90	67.63	66.73	67.25	67.25	2.19%	463,686
Oct 10, 2024	65.75	65.99	65.65	65.81	65.81	0.52%	134,832
Oct 9, 2024	65.16	65.68	64.97	65.47	65.47	0.34%	112,080
Oct 8, 2024	65.74	65.94	64.94	65.25	65.25	1.89%	260,455
Oct 7, 2024	64.25	64.60	63.77	64.04	64.04	3.84%	155,007
Oct 4, 2024	61.42	61.77	61.07	61.67	61.67	1.58%	96,014
Oct 3, 2024	61.04	61.08	60.21	60.71	60.71	-1.35%	150,621
Oct 2, 2024	61.79	61.83	61.35	61.54	61.54	0.69%	80,804
Oct 1, 2024	61.83	61.83	60.65	61.12	61.12	-1.02%	98,372
Sep 30, 2024	61.68	61.84	61.10	61.75	61.75	-2.63%	172,545
Sep 27, 2024	63.75	64.29	63.41	63.42	63.42	0.51%	192,702
Sep 26, 2024	61.87	63.10	61.66	63.10	62.54	7.55%	262,089
Sep 25, 2024	58.41	59.07	57.92	58.67	58.15	-4.45%	308,743
Sep 24, 2024	62.18	62.18	61.12	61.40	60.86	-3.20%	242,612
Sep 23, 2024	63.28	63.59	63.14	63.43	62.87	1.04%	131,460
Sep 20, 2024	62.83	62.87	61.95	62.78	62.22	-0.10%	149,550
Sep 19, 2024	63.52	63.52	62.23	62.84	62.28	1.70%	112,879
Sep 18, 2024	61.48	62.87	61.47	61.79	61.24	0.36%	117,614
Sep 17, 2024	62.12	62.17	61.40	61.57	61.03	-0.15%	573,585
Sep 16, 2024	62.29	62.37	61.45	61.66	61.11	0.47%	164,756
Sep 13, 2024	62.17	62.17	61.10	61.37	60.83	4.11%	197,783
Sep 12, 2024	58.73	59.07	58.21	58.95	58.43	0.37%	226,216
Sep 11, 2024	58.50	58.76	57.34	58.73	58.21	-4.29%	257,978
Sep 10, 2024	62.20	62.20	60.87	61.36	60.82	-1.49%	123,671
Sep 9, 2024	62.10	62.87	61.78	62.29	61.74	1.10%	244,064
Sep 6, 2024	63.50	63.50	61.61	61.61	61.07	-3.25%	191,168
Sep 5, 2024	63.84	64.08	63.39	63.68	63.12	1.02%	154,842
Sep 4, 2024	62.57	63.67	62.48	63.04	62.48	-0.99%	158,756
Sep 3, 2024	64.71	64.82	63.55	63.67	63.11	-1.86%	145,194
Aug 30, 2024	64.49	64.88	64.25	64.88	64.31	-0.58%	115,975
Aug 29, 2024	64.65	65.70	64.65	65.26	64.68	1.89%	119,052
Aug 28, 2024	64.35	64.57	63.93	64.05	63.48	-2.93%	135,491
Aug 27, 2024	65.82	66.25	65.71	65.98	65.40	-0.56%	97,302
Aug 26, 2024	66.66	66.96	66.21	66.35	65.76	0.08%	68,294
Aug 23, 2024	65.48	66.52	65.18	66.30	65.71	2.52%	148,983
Aug 22, 2024	64.94	64.98	64.40	64.67	64.10	-0.86%	105,349
Aug 21, 2024	65.32	65.50	64.90	65.23	64.65	-2.73%	162,147
Aug 20, 2024	67.19	67.40	66.87	67.06	66.47	1.61%	177,343
Aug 19, 2024	64.95	66.03	64.71	66.00	65.42	5.20%	217,512
Aug 16, 2024	62.41	62.74	61.52	62.74	62.19	-	123,255
Aug 15, 2024	63.01	63.08	62.39	62.74	62.19	0.43%	108,832
Aug 14, 2024	62.87	62.87	61.99	62.47	61.92	-0.48%	69,417
Aug 13, 2024	61.60	62.79	61.60	62.77	62.22	4.53%	133,131
Aug 12, 2024	60.22	60.45	59.89	60.05	59.52	-0.53%	161,595
Aug 9, 2024	60.25	60.56	59.92	60.37	59.84	-0.23%	89,543
Aug 8, 2024	59.99	60.84	59.88	60.51	59.98	2.91%	173,657
Aug 7, 2024	60.15	60.73	58.72	58.80	58.28	0.31%	110,302
Aug 6, 2024	57.41	58.94	57.01	58.62	58.10	1.37%	215,803
Aug 5, 2024	56.56	58.29	56.21	57.83	57.32	-3.97%	212,272