KB Financial Group Inc. - 105560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	111,300	107,200	107,200	111,900	107,000	1.62M
August 14, 2025	115,800	113,200	113,200	116,300	113,200	1.06M
August 13, 2025	114,600	114,600	114,600	115,700	113,100	682,444
August 12, 2025	113,200	114,100	114,100	116,900	112,600	672,113
August 11, 2025	113,600	112,700	112,700	114,000	112,500	676,713
August 08, 2025	113,900	113,200	113,500	114,600	112,400	647,276
August 07, 2025	115,100	115,000	114,080	115,400	113,700	779,517
August 06, 2025	112,500	115,600	114,675.2	115,600	112,100	1.01M
August 05, 2025	111,500	112,400	111,500.8	113,500	109,800	1.24M
August 04, 2025	106,700	108,400	107,532.8	108,900	106,600	1.26M
August 01, 2025	107,800	106,000	105,152	108,500	105,800	1.88M
July 31, 2025	111,700	110,900	110,012.8	112,700	110,300	1.56M
July 30, 2025	111,400	112,800	111,897.6	113,500	110,000	888,500
July 29, 2025	109,400	111,300	110,409.6	112,300	109,200	1.46M
July 28, 2025	117,600	110,500	109,616	117,800	109,600	1.63M
July 25, 2025	120,300	118,800	117,849.6	126,600	117,300	2.08M
July 24, 2025	116,900	117,200	116,262.4	118,400	115,800	1.02M
July 23, 2025	117,500	115,300	114,377.6	117,500	114,300	943,525
July 22, 2025	114,600	114,600	113,683.2	116,500	113,800	895,670
July 21, 2025	115,400	115,000	114,080	115,600	114,100	739,614
July 18, 2025	115,000	113,400	112,492.8	115,500	112,300	735,306
July 17, 2025	112,800	114,800	113,881.6	115,100	112,600	1.39M
July 16, 2025	117,500	113,600	112,691.2	117,900	113,300	1.82M
July 15, 2025	116,700	119,600	118,643.2	120,000	116,000	1.11M
July 14, 2025	118,000	118,500	117,552	119,200	117,500	857,015
July 11, 2025	116,800	117,300	117,300	118,300	116,800	1.06M
July 10, 2025	118,000	116,800	116,800	118,600	116,200	1.64M
July 09, 2025	119,600	118,400	118,400	120,000	116,500	2.1M
July 08, 2025	114,100	122,000	122,000	122,000	113,700	1.78M
July 07, 2025	112,100	114,400	114,400	114,500	110,900	1.1M
July 04, 2025	116,900	112,100	112,100	117,900	111,300	1M
July 03, 2025	115,000	116,900	116,900	116,900	113,400	1.5M
July 02, 2025	111,200	113,500	113,500	113,500	110,100	1.57M
July 01, 2025	109,800	110,800	110,800	112,700	109,800	1.39M
June 30, 2025	111,500	110,900	110,900	113,200	109,500	1.27M
June 27, 2025	110,000	110,600	110,600	112,300	109,500	1.05M
June 26, 2025	111,200	109,900	109,900	111,300	108,100	824,688
June 25, 2025	113,000	109,500	109,500	113,200	108,800	1.69M
June 24, 2025	109,400	112,300	112,300	113,200	108,700	1.41M
June 23, 2025	107,100	107,600	107,600	108,200	105,600	1.35M
June 20, 2025	107,500	106,500	106,500	108,500	106,500	3.1M
June 19, 2025	107,900	106,700	106,700	109,000	105,300	1.32M
June 18, 2025	106,100	107,000	107,000	107,800	105,500	1.08M
June 17, 2025	106,800	107,100	107,100	109,300	106,200	1.05M
June 16, 2025	106,200	107,800	107,800	108,100	104,800	1.04M
June 13, 2025	105,900	106,000	106,000	107,200	104,700	1.48M
June 12, 2025	107,600	105,900	105,900	108,100	105,000	2.26M
June 11, 2025	110,600	107,200	107,200	110,600	106,400	1.67M
June 10, 2025	110,800	110,900	110,900	114,800	108,400	2.26M
June 09, 2025	106,100	110,700	110,700	110,700	105,700	2.08M
June 05, 2025	107,900	106,300	106,300	108,000	104,100	2.36M
June 04, 2025	100,700	107,900	107,900	107,900	100,600	2.5M
June 02, 2025	103,700	100,000	100,000	104,800	98,600	1.48M
May 30, 2025	102,500	104,300	104,300	104,900	102,300	3.42M
May 29, 2025	100,800	102,700	102,700	102,900	100,200	1.3M
May 28, 2025	101,400	101,000	101,000	102,400	99,900	1.18M
May 27, 2025	101,000	101,900	101,900	102,000	100,400	1.1M
May 26, 2025	100,000	102,000	102,000	102,000	99,200	1.28M
May 23, 2025	96,800	99,000	99,000	99,600	96,700	939,884
May 22, 2025	96,100	96,700	96,700	97,700	96,100	768,775

KB Financial Group Inc. (105560.KS) KSC