KB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	116.88	119.67	116.52	120.00	-	6.76%	117,456
Jul 29, 2026	111.79	114.81	111.50	112.40	112.40	-2.89%	328,242
Jul 28, 2026	115.09	117.19	113.52	115.74	115.74	-2.10%	358,794
Jul 27, 2026	118.41	118.90	117.05	118.22	118.22	0.67%	211,732
Jul 24, 2026	118.45	119.49	117.17	117.43	117.43	-2.83%	253,882
Jul 23, 2026	120.67	121.81	119.84	120.85	120.85	1.61%	257,193
Jul 22, 2026	119.14	120.32	118.52	118.94	118.94	-0.96%	382,992
Jul 21, 2026	118.68	120.51	118.12	120.09	120.09	4.22%	414,497
Jul 20, 2026	115.30	116.81	114.85	115.23	115.23	-3.47%	249,032
Jul 17, 2026	118.40	120.71	116.66	119.37	119.37	-0.73%	162,450
Jul 16, 2026	120.90	122.43	120.24	120.25	120.25	-1.12%	264,894
Jul 15, 2026	123.02	123.02	120.56	121.61	121.61	0.74%	276,617
Jul 14, 2026	121.63	123.75	120.13	120.72	120.72	-2.05%	434,455
Jul 13, 2026	124.36	125.62	123.25	123.25	123.25	0.05%	352,590
Jul 10, 2026	121.80	124.94	121.80	123.19	123.19	6.78%	532,148
Jul 9, 2026	115.39	116.08	114.43	115.37	115.37	-1.17%	279,928
Jul 8, 2026	114.37	116.98	112.75	116.74	116.74	1.09%	445,627
Jul 7, 2026	113.74	116.16	113.08	115.48	115.48	1.38%	234,024
Jul 6, 2026	112.37	113.92	112.25	113.91	113.91	4.17%	241,752
Jul 2, 2026	108.70	110.31	107.67	109.35	109.35	6.60%	316,209
Jul 1, 2026	103.08	103.73	102.44	102.58	102.58	-2.27%	384,544
Jun 30, 2026	100.46	105.48	100.46	104.96	104.96	3.61%	410,181
Jun 29, 2026	100.24	101.72	99.87	101.30	101.30	3.02%	252,546
Jun 26, 2026	97.98	99.30	97.01	98.33	98.33	-1.66%	367,058
Jun 25, 2026	100.32	101.23	99.26	99.99	99.99	0.08%	360,317
Jun 24, 2026	100.03	100.36	98.60	99.91	99.91	-2.60%	886,880
Jun 23, 2026	100.95	104.27	100.65	102.58	102.58	-3.14%	489,126
Jun 22, 2026	104.18	106.69	103.10	105.91	105.91	-0.81%	526,544
Jun 18, 2026	107.20	108.20	106.58	106.77	106.77	0.34%	243,295
Jun 17, 2026	110.10	110.39	106.27	106.41	106.41	-6.80%	522,622
Jun 16, 2026	113.67	115.85	112.39	114.17	114.17	0.48%	190,642
Jun 15, 2026	112.68	114.37	112.68	113.63	113.63	5.41%	319,647
Jun 12, 2026	106.14	108.76	106.14	107.80	107.80	4.33%	155,244
Jun 11, 2026	100.35	103.83	99.91	103.33	103.33	2.55%	329,881
Jun 10, 2026	102.30	103.30	100.76	100.76	100.76	-1.46%	232,409
Jun 9, 2026	101.96	103.57	100.40	102.25	102.25	1.85%	362,178
Jun 8, 2026	101.15	101.38	99.35	100.39	100.39	-6.97%	357,010
Jun 5, 2026	109.30	110.33	107.51	107.91	107.91	0.40%	292,025
Jun 4, 2026	105.88	108.52	105.88	107.48	107.48	3.23%	234,269
Jun 3, 2026	104.44	104.64	103.08	104.12	104.12	-0.34%	206,575
Jun 2, 2026	102.84	105.47	102.84	104.48	104.48	2.65%	187,490
Jun 1, 2026	101.45	102.25	100.50	101.78	101.78	0.34%	168,981
May 29, 2026	100.87	101.84	100.10	101.44	101.44	0.39%	250,035
May 28, 2026	100.54	101.60	99.97	101.05	101.05	-1.48%	241,946
May 27, 2026	104.55	104.55	101.94	102.57	102.57	-2.80%	221,605
May 26, 2026	106.12	106.88	104.11	105.53	105.53	0.62%	214,636
May 22, 2026	105.72	106.40	104.88	104.88	104.88	-0.05%	138,834
May 21, 2026	103.96	105.88	103.06	104.93	104.93	0.83%	177,946
May 20, 2026	103.03	105.25	101.54	104.07	104.07	0.97%	311,469
May 19, 2026	102.03	104.01	101.09	103.07	103.07	-0.62%	212,938