KB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	82.06	82.50	81.68	81.88	81.88	-	127,513
Aug 14, 2025	82.00	82.00	81.36	81.88	81.88	-2.13%	194,178
Aug 13, 2025	83.87	83.87	83.09	83.66	83.66	0.36%	128,329
Aug 12, 2025	81.89	83.69	81.81	83.36	83.36	2.86%	171,099
Aug 11, 2025	81.54	81.60	80.62	81.04	81.04	-1.27%	98,875
Aug 8, 2025	81.67	82.12	81.53	82.08	82.08	-0.67%	92,030
Aug 7, 2025	83.50	83.50	82.09	82.63	82.63	-0.73%	173,162
Aug 6, 2025	82.50	83.27	82.50	83.24	83.24	2.73%	200,247
Aug 5, 2025	80.70	81.07	80.20	81.03	81.03	2.86%	184,492
Aug 4, 2025	78.80	79.45	77.86	78.78	78.78	1.42%	227,799
Aug 1, 2025	76.85	78.16	76.41	77.68	77.68	-1.86%	341,156
Jul 31, 2025	79.83	79.83	78.93	79.15	79.15	-1.44%	122,809
Jul 30, 2025	80.88	80.95	80.07	80.31	80.31	1.01%	281,385
Jul 29, 2025	79.65	79.75	78.73	79.51	79.51	1.42%	303,317
Jul 28, 2025	79.77	79.93	78.18	78.40	78.40	-8.74%	759,609
Jul 25, 2025	87.39	87.87	85.65	85.91	85.91	-4.92%	479,082
Jul 24, 2025	86.08	92.39	85.87	90.36	90.36	7.26%	981,734
Jul 23, 2025	83.87	84.67	83.73	84.24	84.24	1.56%	178,672
Jul 22, 2025	83.00	83.19	82.38	82.95	82.95	-0.29%	134,165
Jul 21, 2025	82.97	83.73	82.66	83.19	83.19	1.84%	226,700
Jul 18, 2025	82.00	82.13	81.18	81.69	81.69	-1.27%	260,452
Jul 17, 2025	82.27	83.14	81.98	82.74	82.74	0.40%	225,864
Jul 16, 2025	82.78	82.78	81.50	82.41	82.41	-3.69%	212,000
Jul 15, 2025	86.10	86.74	84.81	85.57	85.57	-0.27%	236,264
Jul 14, 2025	85.45	85.99	85.44	85.80	85.80	1.27%	119,648
Jul 11, 2025	84.88	85.02	84.06	84.72	84.72	-0.82%	198,611
Jul 10, 2025	84.54	85.46	84.54	85.42	85.42	0.90%	98,664
Jul 9, 2025	86.14	86.49	84.23	84.66	84.66	-3.68%	218,391
Jul 8, 2025	88.33	89.45	87.59	87.89	87.89	5.32%	424,591
Jul 7, 2025	83.90	84.40	83.12	83.45	83.45	-2.63%	207,024
Jul 3, 2025	85.63	86.18	84.86	85.70	85.70	1.90%	113,972
Jul 2, 2025	83.30	84.16	82.31	84.10	84.10	1.58%	201,187
Jul 1, 2025	82.71	83.14	82.16	82.79	82.79	0.24%	197,379
Jun 30, 2025	82.32	82.98	82.03	82.59	82.59	1.32%	170,929
Jun 27, 2025	81.66	81.95	81.09	81.51	81.51	-0.10%	261,663
Jun 26, 2025	81.35	82.00	80.69	81.59	81.59	0.34%	122,287
Jun 25, 2025	80.50	81.88	80.00	81.31	81.31	-1.37%	431,996
Jun 24, 2025	81.71	82.58	81.66	82.44	82.44	4.74%	293,571
Jun 23, 2025	77.97	78.80	77.32	78.71	78.71	0.24%	280,011
Jun 20, 2025	79.72	79.72	78.32	78.52	78.52	-0.49%	265,176
Jun 18, 2025	78.39	79.26	78.00	78.91	78.91	1.00%	231,722
Jun 17, 2025	78.59	78.78	77.99	78.13	78.13	-2.62%	236,261
Jun 16, 2025	79.87	80.64	79.38	80.23	80.23	2.35%	187,022
Jun 13, 2025	77.96	79.14	77.81	78.39	78.39	-1.53%	251,663
Jun 12, 2025	79.00	79.80	78.56	79.61	79.61	0.66%	233,812
Jun 11, 2025	79.00	79.09	78.12	79.09	79.09	-1.67%	162,425
Jun 10, 2025	80.61	80.90	79.26	80.43	80.43	-1.02%	145,595
Jun 9, 2025	81.25	81.63	80.95	81.26	81.26	4.23%	230,947
Jun 6, 2025	78.49	78.53	77.80	77.96	77.96	-0.12%	111,096
Jun 5, 2025	79.24	79.39	77.49	78.05	78.05	-2.61%	233,925