Skip to main content
logo
KB Financial Group Inc. (KB)
NYSE: KB · Real-Time Price · USD
116.04
-1.64 (-1.39%)
Aug 19, 2026, 4:00 PM EDT - Market closed

KB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 2026120.12120.12115.53116.04116.04-1.39%415,348
Aug 18, 2026119.58121.25117.12117.68117.68-2.19%178,218
Aug 17, 2026121.00121.00119.87120.31120.310.30%146,942
Aug 14, 2026119.95120.56119.43119.95119.950.93%124,155
Aug 13, 2026118.87119.38117.94118.85118.850.85%142,295
Aug 12, 2026118.23118.28117.18117.85117.850.20%219,598
Aug 11, 2026119.40119.60117.19117.62117.62-2.58%193,235
Aug 10, 2026121.08121.75120.37120.73120.73-2.64%126,357
Aug 7, 2026124.18125.66122.62124.01124.012.22%180,665
Aug 6, 2026121.42122.11120.66121.32121.320.53%130,605
Aug 5, 2026120.84121.50120.03120.68120.680.58%218,725
Aug 4, 2026120.60122.00119.63119.98119.98-0.11%297,018
Aug 3, 2026120.19120.33118.71120.11120.111.94%256,552
Jul 31, 2026119.92119.92117.11117.82117.82-2.70%300,216
Jul 30, 2026116.88121.09116.52121.09121.097.73%295,931
Jul 29, 2026111.79114.81111.50112.40112.40-2.89%328,242
Jul 28, 2026115.09117.19113.52115.74115.74-2.10%358,794
Jul 27, 2026118.41118.90117.05118.22118.220.67%211,732
Jul 24, 2026118.45119.49117.17117.43117.43-2.83%253,882
Jul 23, 2026120.67121.81119.84120.85120.851.61%257,193
Jul 22, 2026119.14120.32118.52118.94118.94-0.96%382,992
Jul 21, 2026118.68120.51118.12120.09120.094.22%414,497
Jul 20, 2026115.30116.81114.85115.23115.23-3.47%249,032
Jul 17, 2026118.40120.71116.66119.37119.37-0.73%162,450
Jul 16, 2026120.90122.43120.24120.25120.25-1.12%264,894
Jul 15, 2026123.02123.02120.56121.61121.610.74%276,617
Jul 14, 2026121.63123.75120.13120.72120.72-2.05%434,455
Jul 13, 2026124.36125.62123.25123.25123.250.05%352,590
Jul 10, 2026121.80124.94121.80123.19123.196.78%532,148
Jul 9, 2026115.39116.08114.43115.37115.37-1.17%279,928
Jul 8, 2026114.37116.98112.75116.74116.741.09%445,627
Jul 7, 2026113.74116.16113.08115.48115.481.38%234,024
Jul 6, 2026112.37113.92112.25113.91113.914.17%241,752
Jul 2, 2026108.70110.31107.67109.35109.356.60%316,209
Jul 1, 2026103.08103.73102.44102.58102.58-2.27%384,544
Jun 30, 2026100.46105.48100.46104.96104.963.61%410,181
Jun 29, 2026100.24101.7299.87101.30101.303.02%252,546
Jun 26, 202697.9899.3097.0198.3398.33-1.66%367,058
Jun 25, 2026100.32101.2399.2699.9999.990.08%360,317
Jun 24, 2026100.03100.3698.6099.9199.91-2.60%886,880
Jun 23, 2026100.95104.27100.65102.58102.58-3.14%489,126
Jun 22, 2026104.18106.69103.10105.91105.91-0.81%526,544
Jun 18, 2026107.20108.20106.58106.77106.770.34%243,295
Jun 17, 2026110.10110.39106.27106.41106.41-6.80%522,622
Jun 16, 2026113.67115.85112.39114.17114.170.48%190,642
Jun 15, 2026112.68114.37112.68113.63113.635.41%319,647
Jun 12, 2026106.14108.76106.14107.80107.804.33%155,244
Jun 11, 2026100.35103.8399.91103.33103.332.55%329,881
Jun 10, 2026102.30103.30100.76100.76100.76-1.46%232,409
Jun 9, 2026101.96103.57100.40102.25102.251.85%362,178