KB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	110.90	111.88	110.90	111.14	111.14	1.23%	112,986
May 7, 2026	110.99	111.00	109.30	109.79	109.79	-0.99%	166,772
May 6, 2026	110.57	111.40	110.23	110.89	110.89	1.75%	135,285
May 5, 2026	107.06	109.95	107.06	108.98	108.98	2.89%	158,824
May 4, 2026	108.39	108.44	105.51	105.92	105.92	-3.89%	144,199
May 1, 2026	110.61	111.67	109.91	110.21	110.21	-0.91%	142,324
Apr 30, 2026	108.50	111.40	108.50	111.22	111.22	4.20%	113,173
Apr 29, 2026	107.92	108.55	106.57	106.74	106.74	-0.46%	147,580
Apr 28, 2026	106.62	107.36	105.58	107.23	107.23	0.44%	149,225
Apr 27, 2026	107.27	107.79	106.69	106.76	106.76	-	176,286
Apr 24, 2026	107.41	107.41	106.05	106.76	106.76	0.11%	134,918
Apr 23, 2026	107.23	110.09	106.00	106.64	106.64	-0.11%	174,410
Apr 22, 2026	108.38	108.76	106.76	106.76	106.76	-0.50%	274,966
Apr 21, 2026	109.89	110.21	107.15	107.30	107.30	-2.83%	217,840
Apr 20, 2026	110.35	111.53	109.80	110.42	110.42	-1.58%	165,220
Apr 17, 2026	110.23	114.21	110.23	112.19	112.19	2.54%	176,973
Apr 16, 2026	108.80	110.39	107.05	109.41	109.41	2.70%	154,527
Apr 15, 2026	109.20	109.23	106.50	106.53	106.53	-2.78%	280,866
Apr 14, 2026	108.35	109.69	107.76	109.58	109.58	0.35%	291,474
Apr 13, 2026	107.00	109.27	105.51	109.20	109.20	-0.05%	248,100
Apr 10, 2026	109.01	109.70	108.24	109.25	109.25	1.67%	255,196
Apr 9, 2026	103.72	107.73	103.72	107.46	107.46	0.46%	311,265
Apr 8, 2026	106.61	107.79	105.72	106.97	106.97	7.18%	246,448
Apr 7, 2026	99.13	99.80	97.66	99.80	99.80	-0.17%	160,279
Apr 6, 2026	99.86	100.33	99.08	99.97	99.97	0.37%	157,535
Apr 2, 2026	96.30	99.75	96.30	99.60	99.60	-1.22%	193,603
Apr 1, 2026	100.30	101.73	99.71	100.83	100.83	1.10%	322,080
Mar 31, 2026	95.80	99.74	94.72	99.73	99.73	2.27%	294,698
Mar 30, 2026	98.80	98.80	96.46	97.52	97.52	-1.86%	194,521
Mar 27, 2026	99.80	101.46	99.01	99.37	99.37	-0.35%	214,787
Mar 26, 2026	100.86	101.76	99.59	99.72	99.72	-1.99%	168,500
Mar 25, 2026	102.89	103.54	101.60	101.74	101.74	-0.20%	333,981
Mar 24, 2026	100.38	101.94	99.00	101.94	101.94	-0.62%	600,284
Mar 23, 2026	101.23	103.52	101.12	102.58	102.58	2.18%	227,392
Mar 20, 2026	103.66	104.05	99.48	100.39	100.39	-2.95%	168,700
Mar 19, 2026	100.04	103.80	100.04	103.44	103.44	2.41%	252,205
Mar 18, 2026	102.96	103.67	101.00	101.01	101.01	-2.02%	241,601
Mar 17, 2026	103.60	104.10	102.37	103.09	103.09	0.92%	241,116
Mar 16, 2026	101.65	102.89	101.38	102.15	102.15	2.69%	261,324
Mar 13, 2026	100.76	101.94	98.81	99.47	99.47	0.15%	312,494
Mar 12, 2026	100.88	100.88	98.52	99.32	99.32	-3.32%	198,164
Mar 11, 2026	102.86	103.91	101.27	102.73	102.73	0.20%	154,534
Mar 10, 2026	102.58	104.77	101.10	102.53	102.53	-0.05%	353,717
Mar 9, 2026	97.94	102.61	97.01	102.58	102.58	2.84%	334,659
Mar 6, 2026	100.00	100.54	97.21	99.75	99.75	-2.58%	404,560
Mar 5, 2026	103.03	104.17	100.86	102.39	102.39	-3.32%	659,201
Mar 4, 2026	101.31	106.90	100.77	105.91	105.91	0.11%	456,430
Mar 3, 2026	103.51	106.39	100.52	105.79	105.79	-3.49%	720,693
Mar 2, 2026	106.37	109.82	105.90	109.61	109.61	-0.35%	199,756
Feb 27, 2026	110.73	111.50	108.55	110.00	110.00	-4.61%	338,773