KB Financial Group Inc
KB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $132.49 | $132.95 | $131.52 | $132.01 | +4.31% | 174.84K |
| Sep 10, 2026 | $127.46 | $127.99 | $126.19 | $126.55 | -0.10% | 163.91K |
| Sep 9, 2026 | $128.07 | $128.80 | $126.55 | $126.68 | -2.14% | 145.86K |
| Sep 8, 2026 | $127.22 | $131.28 | $127.22 | $129.45 | +0.60% | 168.52K |
| Sep 4, 2026 | $128.50 | $128.68 | $127.00 | $128.68 | -2.78% | 189.22K |
| Sep 3, 2026 | $131.24 | $133.08 | $129.89 | $132.36 | +4.84% | 249.80K |
| Sep 2, 2026 | $124.82 | $127.28 | $124.82 | $126.25 | +1.29% | 229.95K |
| Sep 1, 2026 | $123.83 | $126.11 | $123.37 | $124.64 | -0.12% | 119.35K |
| Aug 31, 2026 | $125.03 | $126.57 | $124.39 | $124.79 | +0.51% | 209.58K |
| Aug 28, 2026 | $124.76 | $124.98 | $123.52 | $124.16 | +2.29% | 139.85K |
| Aug 27, 2026 | $121.79 | $121.89 | $120.94 | $121.38 | +0.43% | 106.23K |
| Aug 26, 2026 | $120.97 | $121.16 | $119.48 | $120.86 | +0.09% | 89.20K |
| Aug 25, 2026 | $119.86 | $120.75 | $119.34 | $120.75 | +1.71% | 92.78K |
| Aug 24, 2026 | $117.85 | $118.79 | $117.38 | $118.72 | +0.64% | 161.15K |
| Aug 21, 2026 | $117.41 | $118.82 | $117.29 | $117.96 | +4.17% | 203.02K |
| Aug 20, 2026 | $113.99 | $113.99 | $112.70 | $113.24 | -2.41% | 107.00K |
| Aug 19, 2026 | $120.12 | $120.12 | $115.53 | $116.04 | -1.39% | 415.35K |
| Aug 18, 2026 | $119.58 | $121.25 | $117.12 | $117.68 | -2.19% | 230.16K |
| Aug 17, 2026 | $121.00 | $121.00 | $119.87 | $120.31 | +0.30% | 159.98K |
| Aug 14, 2026 | $119.95 | $120.56 | $119.43 | $119.95 | +0.93% | 124.16K |
| Aug 13, 2026 | $118.87 | $119.38 | $117.94 | $118.85 | +0.85% | 142.66K |
| Aug 12, 2026 | $118.23 | $118.28 | $117.18 | $117.85 | +0.20% | 219.90K |
| Aug 11, 2026 | $119.40 | $119.60 | $117.19 | $117.62 | -2.58% | 226.88K |
| Aug 10, 2026 | $121.08 | $121.75 | $120.37 | $120.73 | -2.64% | 126.36K |
| Aug 7, 2026 | $124.18 | $125.66 | $122.62 | $124.01 | +2.22% | 180.75K |
| Aug 6, 2026 | $121.42 | $122.10 | $120.66 | $121.32 | +0.53% | 130.61K |
| Aug 5, 2026 | $120.84 | $121.50 | $120.03 | $120.68 | +0.58% | 218.73K |
| Aug 4, 2026 | $120.60 | $122.00 | $119.63 | $119.98 | -0.11% | 297.02K |
| Aug 3, 2026 | $120.19 | $120.33 | $118.71 | $120.11 | +1.94% | 256.56K |
| Jul 31, 2026 | $119.92 | $119.92 | $117.11 | $117.82 | -2.70% | 300.82K |
| Jul 30, 2026 | $116.88 | $121.09 | $116.52 | $121.09 | +7.73% | 295.93K |
| Jul 29, 2026 | $111.79 | $114.81 | $111.50 | $112.40 | -2.89% | 328.24K |
| Jul 28, 2026 | $115.09 | $117.19 | $113.52 | $115.74 | -2.10% | 358.81K |
| Jul 27, 2026 | $118.41 | $118.90 | $117.05 | $118.22 | +0.67% | 211.76K |
| Jul 24, 2026 | $118.45 | $119.49 | $117.17 | $117.43 | -2.83% | 253.89K |
| Jul 23, 2026 | $120.67 | $121.81 | $119.84 | $120.85 | +1.61% | 257.20K |
| Jul 22, 2026 | $119.14 | $120.32 | $118.52 | $118.94 | -0.96% | 382.99K |
| Jul 21, 2026 | $118.68 | $120.51 | $118.12 | $120.09 | +4.22% | 414.51K |
| Jul 20, 2026 | $115.30 | $116.81 | $114.85 | $115.23 | -3.47% | 249.03K |
| Jul 17, 2026 | $118.40 | $120.71 | $116.66 | $119.37 | -0.73% | 162.45K |
| Jul 16, 2026 | $120.90 | $122.43 | $120.24 | $120.25 | -1.12% | 264.90K |
| Jul 15, 2026 | $123.02 | $123.02 | $120.56 | $121.61 | +0.74% | 276.64K |
| Jul 14, 2026 | $121.63 | $123.75 | $120.13 | $120.72 | -2.05% | 434.48K |
| Jul 13, 2026 | $124.36 | $125.62 | $123.25 | $123.25 | +0.05% | 352.73K |
| Jul 10, 2026 | $121.80 | $124.94 | $121.80 | $123.19 | +6.78% | 532.20K |
| Jul 9, 2026 | $115.39 | $116.08 | $114.43 | $115.37 | -1.17% | 279.93K |
| Jul 8, 2026 | $114.37 | $116.98 | $112.75 | $116.74 | +1.09% | 445.64K |
| Jul 7, 2026 | $113.74 | $116.16 | $113.08 | $115.48 | +1.38% | 234.03K |
| Jul 6, 2026 | $112.37 | $113.92 | $112.25 | $113.91 | +4.17% | 241.79K |
| Jul 2, 2026 | $108.70 | $110.31 | $107.67 | $109.35 | +6.60% | 316.22K |
| Jul 1, 2026 | $103.08 | $103.73 | $102.44 | $102.58 | -2.27% | 384.67K |
| Jun 30, 2026 | $100.46 | $105.48 | $100.46 | $104.96 | +3.61% | 410.68K |
| Jun 29, 2026 | $100.24 | $101.72 | $99.87 | $101.30 | +3.02% | 253.25K |
| Jun 26, 2026 | $97.98 | $99.30 | $97.01 | $98.33 | -1.66% | 367.06K |
| Jun 25, 2026 | $100.32 | $101.23 | $99.26 | $99.99 | +0.08% | 360.62K |
| Jun 24, 2026 | $100.03 | $100.36 | $98.60 | $99.91 | -2.60% | 886.90K |
| Jun 23, 2026 | $100.95 | $104.27 | $100.65 | $102.58 | -3.14% | 489.16K |
| Jun 22, 2026 | $104.18 | $106.69 | $103.10 | $105.91 | -0.81% | 526.54K |
| Jun 18, 2026 | $107.20 | $108.20 | $106.58 | $106.77 | +0.34% | 243.29K |
| Jun 17, 2026 | $110.10 | $110.39 | $106.27 | $106.41 | — | 522.64K |
