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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	167,400	168,800	168,800	169,700	167,100	1.51M
February 19, 2026	168,800	166,500	166,500	169,800	163,700	2.19M
February 13, 2026	166,800	167,900	167,900	170,500	164,000	1.66M
February 12, 2026	163,800	168,500	168,500	168,500	162,400	1.82M
February 11, 2026	155,500	164,500	164,500	165,000	155,400	2.19M
February 10, 2026	157,300	155,500	155,500	160,300	153,300	1.88M
February 09, 2026	150,500	151,400	151,400	152,700	148,800	1.86M
February 06, 2026	143,900	149,300	149,300	154,200	140,000	3.93M
February 05, 2026	141,900	139,500	139,500	144,200	138,200	1.14M
February 04, 2026	145,000	142,100	142,100	145,000	139,300	1.43M
February 03, 2026	138,000	138,800	138,800	139,300	136,500	922,361
February 02, 2026	137,900	133,700	133,700	140,500	132,200	1.41M
January 30, 2026	137,700	135,200	135,200	138,800	135,200	1.87M
January 29, 2026	139,100	137,800	137,800	139,100	134,600	1.35M
January 28, 2026	141,700	137,900	137,900	143,000	136,900	1.59M
January 27, 2026	137,500	143,000	143,000	143,600	136,800	1.35M
January 26, 2026	134,800	135,500	135,500	138,900	134,700	724,794
January 23, 2026	133,700	135,600	135,600	136,000	133,100	1.01M
January 22, 2026	136,800	134,700	134,700	138,900	134,000	1.25M
January 21, 2026	131,900	136,800	136,800	136,800	130,800	1.02M
January 20, 2026	128,300	133,100	133,100	135,000	127,200	1.09M
January 19, 2026	128,800	129,500	129,500	130,400	128,000	619,937
January 16, 2026	131,500	130,900	130,900	131,900	128,800	843,089
January 15, 2026	130,100	130,100	130,100	133,200	129,300	997,830
January 14, 2026	128,700	128,900	128,900	129,200	126,400	671,802
January 13, 2026	126,900	128,500	128,500	128,500	125,300	858,432
January 12, 2026	127,000	125,500	125,500	127,000	124,600	741,733
January 09, 2026	124,600	126,600	126,600	127,800	123,500	1.08M
January 08, 2026	125,200	123,500	123,500	125,200	122,300	1.11M
January 07, 2026	125,000	124,700	124,700	126,300	123,700	879,963
January 06, 2026	127,700	126,400	126,400	127,800	125,700	959,025
January 05, 2026	124,200	126,800	126,800	127,500	123,500	795,417
January 02, 2026	123,600	123,300	123,300	124,700	122,800	648,227
December 30, 2025	124,100	124,700	124,700	125,700	123,700	550,583
December 29, 2025	122,600	125,600	125,600	125,600	121,400	462,846
December 26, 2025	126,000	124,600	124,600	126,100	124,300	329,428
December 24, 2025	125,700	126,100	126,100	126,600	125,300	270,076
December 23, 2025	126,800	126,000	126,000	127,300	125,300	484,510
December 22, 2025	126,400	126,500	126,500	126,500	125,000	619,489
December 19, 2025	125,200	125,200	125,200	125,800	123,200	981,349
December 18, 2025	124,500	124,000	124,000	124,500	122,800	614,346
December 17, 2025	123,900	124,300	124,300	124,600	122,700	986,415
December 16, 2025	125,100	123,700	123,700	126,100	123,300	1.16M
December 15, 2025	126,400	125,400	125,400	126,600	124,000	545,456
December 12, 2025	126,000	126,100	126,100	126,900	124,600	1.03M
December 11, 2025	125,400	124,800	124,800	126,900	124,800	1.42M
December 10, 2025	126,500	124,500	124,500	126,500	124,000	835,365
December 09, 2025	128,300	126,000	126,000	128,300	125,100	1.2M
December 08, 2025	130,500	127,900	127,900	131,400	126,600	918,395
December 05, 2025	129,800	130,700	130,700	131,000	128,100	970,532
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

KB Financial Group Inc. (105560.KS) KSC