KB Financial Group Inc. (KRX:105560)
South Korea
· Delayed Price · Currency is KRW 130,700
+1,900 (1.48%)
At close: Dec 5, 2025
KB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129,800.00 | 130,400.00 | 128,100.00 | 129,100.00 | - | 0.23% | 259,455 |
| Dec 4, 2025 | 130,600.00 | 131,200.00 | 128,200.00 | 128,800.00 | 128,800.00 | -2.20% | 888,091 |
| Dec 3, 2025 | 132,800.00 | 134,300.00 | 130,700.00 | 131,700.00 | 131,700.00 | -0.23% | 1,087,707 |
| Dec 2, 2025 | 128,800.00 | 133,600.00 | 127,000.00 | 132,000.00 | 132,000.00 | 4.51% | 1,349,596 |
| Dec 1, 2025 | 126,400.00 | 127,500.00 | 124,500.00 | 126,300.00 | 126,300.00 | 1.20% | 810,273 |
| Nov 28, 2025 | 124,700.00 | 125,300.00 | 123,200.00 | 124,800.00 | 124,800.00 | 0.89% | 685,738 |
| Nov 27, 2025 | 123,600.00 | 125,700.00 | 123,600.00 | 123,700.00 | 123,700.00 | -0.80% | 541,036 |
| Nov 26, 2025 | 122,800.00 | 125,500.00 | 122,100.00 | 124,700.00 | 124,700.00 | 2.47% | 983,365 |
| Nov 25, 2025 | 122,500.00 | 124,300.00 | 120,400.00 | 121,700.00 | 121,700.00 | 1.16% | 854,744 |
| Nov 24, 2025 | 122,900.00 | 123,700.00 | 120,300.00 | 120,300.00 | 120,300.00 | -0.17% | 1,509,719 |
| Nov 21, 2025 | 115,900.00 | 121,500.00 | 115,800.00 | 120,500.00 | 120,500.00 | -0.58% | 714,841 |
| Nov 20, 2025 | 122,300.00 | 123,900.00 | 121,200.00 | 121,200.00 | 121,200.00 | -0.82% | 889,274 |
| Nov 19, 2025 | 124,500.00 | 125,000.00 | 120,800.00 | 122,200.00 | 122,200.00 | -0.24% | 1,087,277 |
| Nov 18, 2025 | 125,600.00 | 126,700.00 | 122,300.00 | 122,500.00 | 122,500.00 | -3.39% | 838,692 |
| Nov 17, 2025 | 128,000.00 | 129,300.00 | 126,500.00 | 126,800.00 | 126,800.00 | -2.08% | 1,249,457 |
| Nov 14, 2025 | 132,100.00 | 134,700.00 | 129,500.00 | 129,500.00 | 129,500.00 | -3.00% | 1,133,586 |
| Nov 13, 2025 | 137,400.00 | 140,000.00 | 132,800.00 | 133,500.00 | 133,500.00 | -0.89% | 1,397,564 |
| Nov 12, 2025 | 129,300.00 | 135,700.00 | 129,100.00 | 134,700.00 | 133,770.00 | 3.06% | 1,202,883 |
| Nov 11, 2025 | 130,000.00 | 133,500.00 | 128,600.00 | 130,700.00 | 129,797.62 | 1.32% | 1,515,015 |
| Nov 10, 2025 | 129,000.00 | 132,500.00 | 126,100.00 | 129,000.00 | 128,109.35 | 4.28% | 1,910,240 |
| Nov 7, 2025 | 128,000.00 | 128,800.00 | 122,100.00 | 123,700.00 | 122,845.95 | -1.28% | 1,513,815 |
| Nov 6, 2025 | 124,000.00 | 128,600.00 | 123,100.00 | 125,300.00 | 124,434.90 | 3.04% | 1,719,636 |
| Nov 5, 2025 | 124,600.00 | 124,600.00 | 119,200.00 | 121,600.00 | 120,760.45 | -0.25% | 1,326,347 |
| Nov 4, 2025 | 118,400.00 | 124,700.00 | 117,200.00 | 121,900.00 | 121,058.37 | 3.31% | 1,360,025 |
| Nov 3, 2025 | 115,700.00 | 118,300.00 | 115,600.00 | 118,000.00 | 117,185.30 | 1.20% | 664,243 |
| Oct 31, 2025 | 115,300.00 | 118,100.00 | 114,800.00 | 116,600.00 | 115,794.97 | 0.69% | 1,236,699 |
| Oct 30, 2025 | 114,700.00 | 119,100.00 | 114,600.00 | 115,800.00 | 115,000.49 | -0.17% | 930,628 |
| Oct 29, 2025 | 118,300.00 | 119,600.00 | 114,700.00 | 116,000.00 | 115,199.11 | -0.34% | 1,013,640 |
| Oct 28, 2025 | 116,100.00 | 117,200.00 | 115,000.00 | 116,400.00 | 115,596.35 | -1.36% | 1,203,541 |
| Oct 27, 2025 | 114,800.00 | 118,600.00 | 114,000.00 | 118,000.00 | 117,185.30 | 3.69% | 1,030,435 |
| Oct 24, 2025 | 115,000.00 | 115,900.00 | 113,800.00 | 113,800.00 | 113,014.30 | -0.87% | 773,644 |
| Oct 23, 2025 | 114,500.00 | 116,500.00 | 113,800.00 | 114,800.00 | 114,007.39 | -0.86% | 763,855 |
| Oct 22, 2025 | 116,200.00 | 116,500.00 | 114,500.00 | 115,800.00 | 115,000.49 | -0.60% | 850,669 |
| Oct 21, 2025 | 118,500.00 | 120,600.00 | 116,000.00 | 116,500.00 | 115,695.66 | -1.44% | 932,529 |
| Oct 20, 2025 | 115,000.00 | 118,500.00 | 113,000.00 | 118,200.00 | 117,383.92 | 3.68% | 875,613 |
| Oct 17, 2025 | 112,500.00 | 115,900.00 | 112,400.00 | 114,000.00 | 113,212.92 | 0.26% | 798,346 |
| Oct 16, 2025 | 112,300.00 | 115,200.00 | 112,200.00 | 113,700.00 | 112,914.99 | -1.73% | 883,484 |
| Oct 15, 2025 | 112,200.00 | 115,900.00 | 112,000.00 | 115,700.00 | 114,901.18 | 4.33% | 1,145,113 |
| Oct 14, 2025 | 110,100.00 | 112,200.00 | 109,200.00 | 110,900.00 | 110,134.32 | -0.63% | 675,180 |
| Oct 13, 2025 | 112,800.00 | 113,100.00 | 110,500.00 | 111,600.00 | 110,829.49 | -1.06% | 796,197 |
| Oct 10, 2025 | 113,500.00 | 115,000.00 | 111,500.00 | 112,800.00 | 112,021.20 | -3.42% | 1,938,571 |
| Oct 2, 2025 | 117,000.00 | 119,300.00 | 115,300.00 | 116,800.00 | 115,993.59 | 0.43% | 1,308,296 |
| Oct 1, 2025 | 114,900.00 | 116,300.00 | 114,600.00 | 116,300.00 | 115,497.04 | 0.69% | 714,154 |
| Sep 30, 2025 | 114,600.00 | 115,500.00 | 114,100.00 | 115,500.00 | 114,702.56 | -0.17% | 960,038 |
| Sep 29, 2025 | 113,800.00 | 116,100.00 | 113,500.00 | 115,700.00 | 114,901.18 | 2.66% | 582,740 |
| Sep 26, 2025 | 113,400.00 | 113,950.00 | 111,900.00 | 112,700.00 | 111,921.89 | -1.40% | 852,956 |
| Sep 25, 2025 | 114,900.00 | 116,500.00 | 113,800.00 | 114,300.00 | 113,510.85 | -0.87% | 621,748 |
| Sep 24, 2025 | 116,400.00 | 117,400.00 | 114,600.00 | 115,300.00 | 114,503.94 | -0.09% | 472,792 |
| Sep 23, 2025 | 116,800.00 | 117,700.00 | 115,200.00 | 115,400.00 | 114,603.25 | -1.28% | 824,229 |
| Sep 22, 2025 | 117,400.00 | 118,100.00 | 115,600.00 | 116,900.00 | 116,092.90 | 0.34% | 629,902 |