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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KB Financial Group Inc. (105560.KS) KSC