KB Financial Group Inc
KB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $115.31 | $115.86 | $112.25 | $112.70 | -1.59% | 614.08K |
| Oct 29, 2026 | $117.24 | $117.58 | $113.27 | $114.52 | -0.75% | 342.80K |
| Oct 28, 2026 | $115.34 | $116.07 | $113.92 | $115.38 | +2.56% | 349.76K |
| Oct 27, 2026 | $112.40 | $112.67 | $111.62 | $112.50 | -0.55% | 251.73K |
| Oct 26, 2026 | $112.85 | $113.83 | $112.14 | $113.12 | -1.41% | 268.31K |
| Oct 23, 2026 | $114.00 | $115.80 | $113.02 | $114.74 | -1.54% | 297.24K |
| Oct 22, 2026 | $117.72 | $118.89 | $115.92 | $116.54 | -3.04% | 156.57K |
| Oct 21, 2026 | $120.48 | $120.49 | $118.66 | $120.20 | +0.38% | 106.95K |
| Oct 20, 2026 | $119.13 | $120.78 | $119.11 | $119.75 | +0.51% | 187.63K |
| Oct 19, 2026 | $121.12 | $121.17 | $118.96 | $119.14 | +0.28% | 139.06K |
| Oct 16, 2026 | $119.07 | $120.94 | $118.28 | $118.81 | +0.79% | 154.52K |
| Oct 15, 2026 | $115.86 | $117.94 | $114.33 | $117.88 | +0.75% | 310.86K |
| Oct 14, 2026 | $118.36 | $118.79 | $116.09 | $117.00 | -3.66% | 251.01K |
| Oct 13, 2026 | $122.17 | $122.64 | $121.02 | $121.44 | -0.44% | 268.15K |
| Oct 12, 2026 | $123.01 | $123.07 | $121.71 | $121.98 | -0.89% | 134.99K |
| Oct 9, 2026 | $121.72 | $123.41 | $121.00 | $123.07 | +0.84% | 217.16K |
| Oct 8, 2026 | $121.27 | $122.48 | $120.45 | $122.04 | -2.16% | 164.29K |
| Oct 7, 2026 | $124.76 | $125.36 | $123.68 | $124.73 | -0.02% | 131.40K |
| Oct 6, 2026 | $125.25 | $125.48 | $124.31 | $124.76 | +0.01% | 190.09K |
| Oct 5, 2026 | $124.00 | $125.47 | $124.00 | $124.75 | +0.70% | 149.57K |
| Oct 2, 2026 | $124.68 | $124.71 | $122.18 | $123.88 | +1.47% | 260.49K |
| Oct 1, 2026 | $121.79 | $123.50 | $119.73 | $122.08 | -0.83% | 155.23K |
| Sep 30, 2026 | $125.26 | $125.26 | $122.64 | $123.10 | -3.75% | 212.93K |
| Sep 29, 2026 | $127.11 | $128.06 | $126.63 | $127.90 | +0.57% | 171.63K |
| Sep 28, 2026 | $127.01 | $128.59 | $126.99 | $127.17 | -0.07% | 125.38K |
| Sep 25, 2026 | $126.78 | $127.74 | $126.26 | $127.26 | +1.65% | 110.14K |
| Sep 24, 2026 | $124.93 | $126.28 | $123.01 | $125.19 | -0.16% | 125.55K |
| Sep 23, 2026 | $126.30 | $126.78 | $125.25 | $125.39 | -2.96% | 115.41K |
| Sep 22, 2026 | $128.86 | $129.34 | $127.91 | $129.22 | +0.02% | 124.12K |
| Sep 21, 2026 | $129.62 | $129.76 | $128.41 | $129.20 | +1.79% | 114.36K |
| Sep 18, 2026 | $125.97 | $127.16 | $125.32 | $126.93 | -2.23% | 157.30K |
| Sep 17, 2026 | $131.81 | $131.85 | $129.63 | $129.82 | +1.42% | 133.05K |
| Sep 16, 2026 | $129.95 | $130.25 | $126.95 | $128.00 | -1.23% | 112.89K |
| Sep 15, 2026 | $130.67 | $130.67 | $128.43 | $129.59 | -2.48% | 141.10K |
| Sep 14, 2026 | $133.12 | $133.29 | $131.58 | $132.88 | +0.66% | 131.83K |
| 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 | — | 180.75K |
