KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
85.09
-0.08 (-0.09%)
Nov 28, 2025, 1:00 PM EST - Market closed
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 84.85 | 85.43 | 84.25 | 85.11 | 85.11 | -0.07% | 53,488 |
| Nov 26, 2025 | 84.47 | 85.77 | 84.47 | 85.17 | 85.17 | 1.32% | 83,848 |
| 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% | 113,113 |
| 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% | 154,311 |
| 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 | 91.13 | 2.76% | 126,022 |
| Nov 11, 2025 | 88.86 | 89.15 | 88.58 | 88.68 | 88.68 | 0.41% | 133,381 |
| Nov 10, 2025 | 88.24 | 88.82 | 88.00 | 88.32 | 88.32 | 4.61% | 159,167 |
| Nov 7, 2025 | 84.64 | 84.66 | 83.81 | 84.43 | 84.43 | -2.22% | 99,942 |
| Nov 6, 2025 | 86.80 | 87.23 | 85.98 | 86.35 | 86.35 | 1.35% | 109,121 |
| Nov 5, 2025 | 83.49 | 85.54 | 83.49 | 85.20 | 85.20 | 1.78% | 131,008 |
| Nov 4, 2025 | 83.61 | 84.70 | 82.20 | 83.71 | 83.71 | 1.78% | 167,730 |
| Nov 3, 2025 | 82.70 | 83.00 | 81.82 | 82.25 | 82.25 | 1.02% | 88,956 |
| Oct 31, 2025 | 81.76 | 81.81 | 81.03 | 81.42 | 81.42 | 0.43% | 76,084 |
| Oct 30, 2025 | 81.51 | 81.56 | 80.06 | 81.07 | 81.07 | -0.43% | 80,712 |
| Oct 29, 2025 | 82.00 | 82.48 | 81.20 | 81.42 | 81.42 | -1.00% | 84,858 |
| Oct 28, 2025 | 81.52 | 82.24 | 80.51 | 82.24 | 82.24 | 0.34% | 92,706 |
| Oct 27, 2025 | 82.30 | 82.45 | 81.61 | 81.96 | 81.96 | 2.26% | 107,562 |
| Oct 24, 2025 | 80.11 | 80.29 | 79.68 | 80.15 | 80.15 | -0.64% | 74,235 |
| Oct 23, 2025 | 80.54 | 80.75 | 80.08 | 80.67 | 80.67 | 0.02% | 111,159 |
| Oct 22, 2025 | 80.94 | 81.18 | 80.28 | 80.65 | 80.65 | -0.55% | 59,446 |
| Oct 21, 2025 | 82.38 | 82.39 | 80.74 | 81.10 | 81.10 | -2.04% | 97,365 |
| Oct 20, 2025 | 82.26 | 83.30 | 82.26 | 82.79 | 82.79 | 2.26% | 106,071 |
| Oct 17, 2025 | 80.19 | 81.08 | 79.72 | 80.96 | 80.96 | 0.90% | 77,767 |
| Oct 16, 2025 | 81.09 | 81.09 | 79.97 | 80.24 | 80.24 | -1.32% | 159,857 |
| Oct 15, 2025 | 81.18 | 81.69 | 81.10 | 81.31 | 81.31 | 3.20% | 85,192 |
| Oct 14, 2025 | 77.59 | 79.24 | 77.44 | 78.79 | 78.79 | -0.32% | 130,769 |
| Oct 13, 2025 | 78.66 | 79.21 | 78.25 | 79.04 | 79.04 | 1.99% | 123,105 |
| Oct 10, 2025 | 80.17 | 80.27 | 77.46 | 77.50 | 77.50 | -5.94% | 195,578 |
| Oct 9, 2025 | 82.77 | 82.99 | 82.26 | 82.39 | 82.39 | - | 113,874 |
| Oct 8, 2025 | 81.50 | 82.77 | 81.08 | 82.39 | 82.39 | 0.83% | 116,175 |
| Oct 7, 2025 | 82.74 | 83.03 | 81.71 | 81.71 | 81.71 | -1.80% | 114,546 |
| Oct 6, 2025 | 83.20 | 83.63 | 82.89 | 83.21 | 83.21 | 0.46% | 88,427 |
| Oct 3, 2025 | 82.30 | 83.45 | 82.30 | 82.83 | 82.83 | 0.67% | 85,721 |
| Oct 2, 2025 | 83.54 | 83.63 | 81.97 | 82.28 | 82.28 | -1.51% | 92,724 |
| Oct 1, 2025 | 83.28 | 83.54 | 82.30 | 83.54 | 83.54 | 0.76% | 119,791 |
| Sep 30, 2025 | 82.80 | 82.91 | 82.14 | 82.91 | 82.91 | 0.23% | 117,397 |
| Sep 29, 2025 | 83.11 | 83.30 | 82.57 | 82.72 | 82.72 | 2.33% | 80,182 |
| Sep 26, 2025 | 80.40 | 81.20 | 80.22 | 80.84 | 80.84 | -0.33% | 171,280 |
| Sep 25, 2025 | 80.82 | 81.11 | 80.41 | 81.11 | 81.11 | -0.34% | 224,850 |
| Sep 24, 2025 | 82.13 | 82.15 | 81.14 | 81.39 | 81.39 | -1.38% | 185,023 |
| Sep 23, 2025 | 83.50 | 83.65 | 82.42 | 82.53 | 82.53 | -2.10% | 171,424 |
| Sep 22, 2025 | 83.97 | 84.73 | 83.97 | 84.30 | 84.30 | 0.57% | 153,437 |
| Sep 19, 2025 | 83.84 | 84.03 | 82.78 | 83.82 | 83.82 | -0.49% | 174,888 |