KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
69.93
+0.80 (1.16%)
Nov 22, 2024, 4:00 PM EST - Market closed
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 69.83 | 69.93 | 69.38 | 69.93 | 69.93 | 1.16% | 121,769 |
| 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 |
| Aug 2, 2024 | 61.31 | 61.31 | 60.06 | 60.22 | 59.69 | -5.14% | 206,808 |
| Aug 1, 2024 | 65.05 | 65.67 | 63.17 | 63.48 | 62.92 | -2.65% | 152,021 |
| Jul 31, 2024 | 64.79 | 65.77 | 64.55 | 65.21 | 64.63 | 0.38% | 185,503 |
| Jul 30, 2024 | 64.68 | 64.98 | 64.61 | 64.96 | 64.39 | 0.06% | 121,445 |
| Jul 29, 2024 | 64.99 | 65.38 | 64.65 | 64.92 | 64.35 | 0.56% | 168,993 |
| Jul 26, 2024 | 62.63 | 64.61 | 62.55 | 64.56 | 63.99 | 6.20% | 569,808 |
| Jul 25, 2024 | 59.62 | 61.27 | 59.62 | 60.79 | 60.25 | 2.44% | 268,647 |
| Jul 24, 2024 | 60.86 | 60.86 | 59.34 | 59.34 | 58.82 | -5.28% | 294,536 |
| Jul 23, 2024 | 61.97 | 62.68 | 60.77 | 62.65 | 62.10 | 2.99% | 564,487 |
| Jul 22, 2024 | 61.65 | 62.11 | 60.82 | 60.83 | 60.29 | 1.74% | 378,884 |
| Jul 19, 2024 | 60.06 | 60.59 | 59.67 | 59.79 | 59.26 | 0.39% | 261,326 |
| Jul 18, 2024 | 60.57 | 60.69 | 59.35 | 59.56 | 59.03 | -1.18% | 309,827 |
| Jul 17, 2024 | 60.56 | 60.77 | 60.26 | 60.27 | 59.74 | -0.92% | 209,860 |
| Jul 16, 2024 | 60.80 | 60.90 | 60.29 | 60.83 | 60.29 | -0.54% | 339,060 |
| Jul 15, 2024 | 61.43 | 61.65 | 60.79 | 61.16 | 60.62 | -1.43% | 331,637 |
| Jul 12, 2024 | 62.50 | 62.90 | 61.81 | 62.05 | 61.50 | 0.94% | 447,861 |
| Jul 11, 2024 | 61.16 | 61.86 | 61.16 | 61.47 | 60.93 | 0.92% | 303,785 |
| Jul 10, 2024 | 60.64 | 61.11 | 60.45 | 60.91 | 60.37 | -0.60% | 260,739 |
| Jul 9, 2024 | 61.31 | 61.65 | 61.10 | 61.28 | 60.74 | -1.34% | 275,574 |
| Jul 8, 2024 | 62.85 | 62.85 | 62.10 | 62.11 | 61.56 | -1.65% | 338,307 |
| Jul 5, 2024 | 63.23 | 63.31 | 62.78 | 63.15 | 62.59 | 4.40% | 383,725 |