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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	108,800	108,500	108,500	109,900	108,000	528,847
September 03, 2025	109,800	110,200	110,200	110,200	109,000	646,626
September 02, 2025	106,600	108,800	108,800	108,950	106,600	445,897
September 01, 2025	109,400	107,100	107,100	109,400	107,000	449,563
August 29, 2025	109,200	108,200	108,200	110,300	108,200	915,044
August 28, 2025	108,000	109,100	109,100	110,700	107,100	727,736
August 27, 2025	108,000	108,500	108,500	109,000	107,000	532,960
August 26, 2025	109,700	108,300	108,300	109,900	107,700	1.76M
August 25, 2025	109,300	110,300	110,300	110,400	109,100	447,114
August 22, 2025	110,900	108,400	108,400	111,200	108,300	601,840
August 21, 2025	109,900	109,700	109,700	110,500	108,900	590,448
August 20, 2025	110,400	109,500	109,500	110,500	106,200	1.07M
August 19, 2025	107,500	109,400	109,400	109,400	106,000	1.43M
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

KB Financial Group Inc. (105560.KS) KSC