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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	130,600	128,800	128,800	131,200	128,200	888,091
December 03, 2025	132,800	131,700	131,700	134,300	130,700	1.18M
December 02, 2025	128,800	132,000	132,000	133,600	127,000	1.35M
December 01, 2025	126,400	126,300	126,300	127,500	124,500	810,275
November 28, 2025	124,700	124,800	124,800	125,300	123,200	783,996
November 27, 2025	123,600	123,700	123,700	125,700	123,600	643,314
November 26, 2025	122,800	124,700	124,700	125,500	122,100	881,928
November 25, 2025	122,500	121,700	121,700	124,300	120,400	940,414
November 24, 2025	122,900	120,300	120,300	123,700	120,300	1.6M
November 21, 2025	115,900	120,500	120,500	121,500	115,800	779,371
November 20, 2025	122,300	121,200	121,200	123,900	121,200	1.06M
November 19, 2025	124,500	122,200	122,200	125,000	120,800	1.09M
November 18, 2025	125,600	122,500	122,500	126,700	122,300	928,877
November 17, 2025	128,000	126,800	126,800	129,300	126,500	1.25M
November 14, 2025	132,100	130,600	130,600	134,700	130,200	911,968
November 13, 2025	137,400	133,500	133,500	140,000	132,800	1.4M
November 12, 2025	129,300	134,700	133,770	135,700	129,100	1.24M
November 11, 2025	130,000	130,700	129,797.62	133,500	128,600	1.57M
November 10, 2025	129,000	129,000	128,109.35	132,500	126,100	1.91M
November 07, 2025	128,000	123,700	123,700	128,800	122,100	1.55M
November 06, 2025	124,000	125,300	125,300	128,600	123,100	1.72M
November 05, 2025	124,600	121,600	121,600	124,600	119,200	1.33M
November 04, 2025	118,400	121,900	121,900	124,700	117,200	1.47M
November 03, 2025	115,700	118,000	118,000	118,300	115,600	664,243
October 31, 2025	115,300	116,600	116,600	118,100	114,800	1.6M
October 30, 2025	114,700	115,800	115,800	119,100	114,600	1.05M
October 29, 2025	118,300	116,000	116,000	119,600	114,700	1.2M
October 28, 2025	116,100	116,400	116,400	117,200	115,000	1.35M
October 27, 2025	114,800	118,000	118,000	118,600	114,000	1.03M
October 24, 2025	115,000	113,800	113,800	115,900	113,800	864,848
October 23, 2025	114,500	114,800	114,800	116,500	113,800	763,855
October 22, 2025	116,200	115,800	115,800	116,500	114,500	975,346
October 21, 2025	118,500	116,500	116,500	120,600	116,000	1.01M
October 20, 2025	115,000	118,200	118,200	118,500	113,000	962,989
October 17, 2025	112,500	114,000	114,000	115,900	112,400	920,917
October 16, 2025	112,300	113,700	113,700	115,200	112,200	883,484
October 15, 2025	112,200	115,700	115,700	115,900	112,000	1.51M
October 14, 2025	110,100	110,900	110,900	112,200	109,200	675,180
October 13, 2025	112,800	111,600	111,600	113,100	110,500	796,197
October 10, 2025	113,500	112,800	112,800	115,000	111,500	1.94M
October 02, 2025	117,000	116,800	116,800	119,300	115,300	1.66M
October 01, 2025	114,900	116,300	116,300	116,300	114,600	714,154
September 30, 2025	114,600	115,500	115,500	115,500	114,100	960,038
September 29, 2025	113,800	115,700	115,700	116,100	113,500	662,821
September 26, 2025	113,400	112,700	112,700	113,950	111,900	852,956
September 25, 2025	114,900	114,300	114,300	116,500	113,800	477,143
September 24, 2025	116,400	115,300	115,300	117,400	114,600	570,396
September 23, 2025	116,800	115,400	115,400	117,700	115,200	978,642
September 22, 2025	117,400	116,900	116,900	118,100	115,600	629,902
September 19, 2025	115,800	116,500	116,500	117,400	115,400	2.11M
September 18, 2025	117,800	117,400	117,400	118,300	115,600	710,447
September 17, 2025	117,600	118,300	118,300	118,600	117,500	645,617
September 16, 2025	119,600	117,800	117,800	120,300	117,800	1.14M
September 15, 2025	117,500	119,600	119,600	121,500	117,500	1.02M
September 12, 2025	119,400	119,300	119,300	119,800	117,300	877,760
September 11, 2025	117,000	117,600	117,600	117,600	114,900	1.31M
September 10, 2025	111,200	117,600	117,600	118,000	110,200	1.69M
September 09, 2025	107,500	109,900	109,900	109,900	106,900	969,437
September 08, 2025	108,600	106,700	106,700	108,700	105,800	1.17M
September 05, 2025	108,400	108,600	108,600	109,300	108,100	468,687

KB Financial Group Inc. (105560.KS) KSC