KB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	116.75	117.30	113.49	115.32	115.32	-2.44%	316,675
Feb 25, 2026	118.75	119.71	117.40	118.21	118.21	1.62%	278,146
Feb 24, 2026	114.43	116.58	113.69	116.33	116.33	1.70%	272,862
Feb 23, 2026	116.56	117.70	114.03	114.39	114.39	-2.78%	229,646
Feb 20, 2026	115.00	117.69	113.61	117.66	117.66	3.29%	233,971
Feb 19, 2026	114.64	114.92	113.59	113.91	113.91	0.12%	124,145
Feb 18, 2026	113.68	114.46	113.22	113.77	113.77	0.70%	144,344
Feb 17, 2026	113.02	114.90	111.59	112.98	112.98	-0.85%	304,643
Feb 13, 2026	114.01	115.73	113.25	113.95	113.95	1.14%	263,385
Feb 12, 2026	115.82	117.24	111.70	112.67	112.67	0.80%	373,470
Feb 11, 2026	111.38	112.75	110.56	111.78	111.78	5.23%	306,457
Feb 10, 2026	106.78	107.07	105.77	106.22	106.22	1.06%	180,356
Feb 9, 2026	104.11	105.73	103.74	105.11	105.11	0.46%	139,725
Feb 6, 2026	100.65	104.84	100.65	104.63	104.63	8.81%	221,074
Feb 5, 2026	93.99	96.25	90.99	96.16	96.16	1.61%	891,349