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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	78.72	78.13	78.13	79.16	77.96	86,602
September 04, 2025	77.96	78.22	78.22	78.56	77.83	144,501
September 03, 2025	78.7	79.47	79.47	79.73	78.7	88,600
September 02, 2025	78	78.25	78.25	78.36	77.53	114,000
August 29, 2025	78.1	78.66	78.66	78.67	77.85	92,735
August 28, 2025	78.59	79.31	79.31	79.44	78.39	77,800
August 27, 2025	77.49	78.19	78.19	78.33	77.44	125,112
August 26, 2025	77.29	77.83	77.83	78.09	77.28	126,623
August 25, 2025	79.38	78.69	78.69	79.57	78.58	140,419
August 22, 2025	78.11	79.83	79.83	80.25	78.11	148,204
August 21, 2025	78.29	78.42	78.42	78.43	78.03	85,801
August 20, 2025	77.97	78.35	78.35	78.36	77.86	120,400
August 19, 2025	78.41	78.01	78.01	78.73	77.91	177,000
August 18, 2025	78.36	78.26	78.26	78.38	77.57	226,238
August 15, 2025	82.06	81.88	81.88	82.5	81.68	128,600
August 14, 2025	82	81.88	81.88	82	81.36	194,200
August 13, 2025	83.87	83.66	83.66	83.87	83.09	128,329
August 12, 2025	81.89	83.36	83.36	83.69	81.81	171,079
August 11, 2025	81.54	81.04	81.04	81.6	80.61	98,900
August 08, 2025	81.67	82.08	82.08	82.12	81.53	92,030
August 07, 2025	83.5	82.63	82.63	83.5	82.09	173,200
August 06, 2025	82.5	83.24	83.24	83.27	82.5	200,247
August 05, 2025	80.7	81.03	81.03	81.07	80.2	184,500
August 04, 2025	78.8	78.78	78.78	79.45	77.86	227,800
August 01, 2025	76.85	77.68	77.68	78.16	76.41	341,200
July 31, 2025	79.83	79.15	79.15	79.83	78.93	122,809
July 30, 2025	80.88	80.31	80.31	80.95	80.07	281,400
July 29, 2025	79.65	79.51	79.51	79.75	78.73	303,317
July 28, 2025	79.77	78.4	78.4	79.93	78.18	759,609
July 25, 2025	87.39	85.91	85.91	87.87	85.65	479,082
July 24, 2025	86.08	90.36	90.36	92.39	85.87	981,734
July 23, 2025	83.87	84.24	84.24	84.67	83.73	178,700
July 22, 2025	83	82.95	82.95	83.19	82.38	134,200
July 21, 2025	82.97	83.19	83.19	83.73	82.66	226,700
July 18, 2025	82	81.69	81.69	82.13	81.18	260,500
July 17, 2025	82.27	82.74	82.74	83.14	81.98	225,900
July 16, 2025	82.78	82.41	82.41	82.78	81.5	212,000
July 15, 2025	86.1	85.57	85.52	86.74	84.81	222,849
July 14, 2025	85.45	85.8	85.8	85.99	85.44	119,648
July 11, 2025	84.88	84.72	84.72	85.02	84.06	198,611
July 10, 2025	84.54	85.42	85.42	85.46	84.54	98,700
July 09, 2025	86.14	84.66	84.66	86.49	84.23	218,400
July 08, 2025	88.33	87.89	87.89	89.45	87.59	424,600
July 07, 2025	83.9	83.45	83.45	84.4	83.12	207,024
July 03, 2025	85.63	85.7	85.7	86.18	84.86	114,000
July 02, 2025	83.3	84.1	84.1	84.16	82.31	201,200
July 01, 2025	82.71	82.79	82.79	83.14	82.16	197,400
June 30, 2025	82.32	82.59	82.59	82.98	82.03	170,929
June 27, 2025	81.66	81.51	81.51	81.95	81.09	261,700
June 26, 2025	81.35	81.59	81.59	82	80.69	122,300
June 25, 2025	80.5	81.31	81.31	81.88	80	432,000
June 24, 2025	81.71	82.44	82.44	82.58	81.66	293,571
June 23, 2025	77.97	78.71	78.71	78.8	77.32	280,011
June 20, 2025	79.72	78.52	78.52	79.72	78.32	265,200
June 18, 2025	78.39	78.91	78.91	79.26	78	231,722
June 17, 2025	78.59	78.13	78.13	78.78	77.99	236,300
June 16, 2025	79.87	80.23	80.23	80.64	79.38	187,022
June 13, 2025	77.96	78.39	78.39	79.14	77.81	251,700
June 12, 2025	79.09	79.61	79.61	79.8	78.56	233,812
June 11, 2025	79	79.09	79.09	79.09	78.12	162,425

KB Financial Group Inc. (KB) NYSE