KB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	77.96	79.14	77.81	78.39	78.39	-1.53%	245,425
Jun 12, 2025	79.00	79.80	78.56	79.61	79.61	0.66%	233,812
Jun 11, 2025	79.00	79.09	78.12	79.09	79.09	-1.67%	162,425
Jun 10, 2025	80.61	80.90	79.26	80.43	80.43	-1.02%	145,595
Jun 9, 2025	81.25	81.63	80.95	81.26	81.26	4.23%	230,947
Jun 6, 2025	78.49	78.53	77.80	77.96	77.96	-0.12%	111,096
Jun 5, 2025	79.24	79.39	77.49	78.05	78.05	-2.61%	233,925
Jun 4, 2025	78.77	80.33	78.25	80.14	80.14	9.29%	389,754
Jun 3, 2025	73.96	73.96	72.73	73.33	73.33	0.12%	134,593
Jun 2, 2025	72.88	73.28	72.36	73.24	73.24	-2.02%	162,536
May 30, 2025	74.29	75.14	74.00	74.75	74.75	0.90%	298,937
May 29, 2025	73.82	74.26	73.62	74.08	74.08	1.48%	242,741
May 28, 2025	72.65	73.20	72.36	73.00	73.00	-0.79%	183,262
May 27, 2025	72.89	73.96	72.67	73.58	73.58	2.39%	204,215
May 23, 2025	71.25	72.00	70.96	71.86	71.86	3.03%	159,737
May 22, 2025	70.30	70.30	69.45	69.75	69.75	-1.54%	141,253
May 21, 2025	70.06	71.26	70.06	70.84	70.84	2.06%	210,282
May 20, 2025	69.11	69.49	69.02	69.41	69.41	0.74%	91,703
May 19, 2025	67.55	68.97	67.42	68.90	68.90	2.70%	137,200
May 16, 2025	67.33	68.12	66.94	67.09	67.09	-0.55%	109,645
May 15, 2025	67.29	67.72	66.37	67.46	67.46	0.27%	126,396
May 14, 2025	67.13	67.55	66.80	67.28	67.28	1.39%	175,712
May 13, 2025	65.75	66.36	65.31	66.36	66.36	0.23%	305,287
May 12, 2025	66.49	66.87	65.57	66.21	66.21	0.29%	154,168
May 9, 2025	65.83	66.18	65.50	66.02	66.02	-0.27%	99,185
May 8, 2025	66.33	66.88	66.13	66.20	65.54	0.17%	251,222
May 7, 2025	66.99	66.99	65.91	66.09	65.44	-0.53%	175,795
May 6, 2025	66.00	66.99	65.86	66.44	65.78	0.09%	260,434
May 5, 2025	65.72	66.64	65.65	66.38	65.72	1.17%	116,148
May 2, 2025	65.19	65.98	64.29	65.61	64.96	6.68%	241,401
May 1, 2025	62.86	63.11	61.02	61.50	60.89	-2.35%	166,496
Apr 30, 2025	62.41	63.20	62.21	62.98	62.36	1.94%	148,151
Apr 29, 2025	61.46	61.86	61.11	61.78	61.17	1.36%	158,463
Apr 28, 2025	60.19	60.95	60.05	60.95	60.35	0.71%	127,624
Apr 25, 2025	59.96	60.70	59.86	60.52	59.92	2.16%	187,205
Apr 24, 2025	60.01	60.01	58.61	59.24	58.65	0.08%	191,721
Apr 23, 2025	59.22	60.00	58.84	59.19	58.60	1.11%	145,356
Apr 22, 2025	58.49	59.00	58.04	58.54	57.96	1.25%	233,691
Apr 21, 2025	57.70	58.15	57.36	57.82	57.25	2.77%	214,040
Apr 17, 2025	56.01	56.60	55.73	56.26	55.70	1.01%	165,991
Apr 16, 2025	55.72	56.52	55.01	55.70	55.15	1.81%	299,194
Apr 15, 2025	53.74	55.46	53.74	54.71	54.17	2.40%	169,955
Apr 14, 2025	53.62	53.95	52.91	53.43	52.90	0.09%	219,007
Apr 11, 2025	51.97	53.55	51.64	53.38	52.85	4.79%	180,285
Apr 10, 2025	51.49	51.55	50.03	50.94	50.44	-1.39%	209,452
Apr 9, 2025	47.32	51.80	47.32	51.66	51.15	10.20%	208,037
Apr 8, 2025	48.66	49.40	46.38	46.88	46.42	-5.98%	244,761
Apr 7, 2025	49.37	51.84	48.54	49.86	49.37	-3.50%	250,023
Apr 4, 2025	52.14	52.55	50.29	51.67	51.16	-1.22%	310,604
Apr 3, 2025	53.02	53.36	52.26	52.31	51.79	-6.25%	225,063