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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115	117.66	117.66	117.69	113.61	233,971
February 19, 2026	114.64	113.91	113.91	114.92	113.59	124,145
February 18, 2026	113.68	113.77	113.77	114.46	113.22	144,344
February 17, 2026	113.02	112.98	112.98	114.89	111.59	304,643
February 13, 2026	114.01	113.95	113.95	115.73	113.25	263,400
February 12, 2026	115.82	112.67	112.67	117.24	111.7	373,470
February 11, 2026	111.38	111.78	111.78	112.75	110.56	306,457
February 10, 2026	106.78	106.22	106.22	107.07	105.77	180,356
February 09, 2026	104.11	105.11	105.11	105.73	103.74	139,725
February 06, 2026	100.65	104.63	104.63	104.84	100.65	221,100
February 05, 2026	93.99	96.16	96.16	96.25	90.99	891,349
February 04, 2026	96.67	94.64	94.64	96.99	94.02	520,113
February 03, 2026	95.97	94.44	94.44	96.88	94.14	573,600
February 02, 2026	92.86	94.46	94.46	94.73	92.66	212,220
January 30, 2026	95.21	93.97	93.97	95.21	93.24	169,900
January 29, 2026	97	96.91	96.91	97.45	95.39	182,835
January 28, 2026	97.94	96.81	96.81	97.94	95.93	255,633
January 27, 2026	98.52	99.88	99.88	100.19	98.48	323,115
January 26, 2026	94.9	95.16	95.16	95.6	94.55	121,900
January 23, 2026	92.18	94.52	94.52	94.62	92.02	141,446
January 22, 2026	92.42	92.77	92.77	93.27	92.35	170,576
January 21, 2026	93.51	95.08	95.08	95.55	93.27	208,800
January 20, 2026	89.94	90.09	90.09	90.54	89.13	123,200
January 16, 2026	88.56	89.03	89.03	89.2	87.96	175,948
January 15, 2026	89.54	89.08	89.08	89.68	88.81	90,722
January 14, 2026	87.25	88.76	88.76	88.78	87.25	86,686
January 13, 2026	87.02	86.94	86.94	87.32	86.44	80,318
January 12, 2026	86.12	86.22	86.22	86.83	85.52	105,000
January 09, 2026	86.75	87.66	87.42	87.66	86.3	71,026
January 08, 2026	85.1	85.06	85.06	85.75	84.9	84,400
January 07, 2026	86.16	85.26	85.26	86.49	85.24	95,400
January 06, 2026	88.17	87.34	87.34	88.17	87.11	145,843
January 05, 2026	88.7	89.31	89.31	89.44	88.38	176,500
January 02, 2026	86.86	86.21	86.21	86.88	85.48	104,900
December 31, 2025	86.04	86.04	86.04	86.96	85.68	49,423
December 30, 2025	86.56	86.4	86.4	86.88	86.23	68,300
December 29, 2025	87.25	87.12	87.12	87.61	86.87	70,575
December 26, 2025	86.38	86.98	86.98	87.24	85.71	76,092
December 24, 2025	85.6	87.07	87.07	87.57	85.6	41,600
December 23, 2025	84.85	85.65	85.65	85.68	84.74	60,200
December 22, 2025	85.62	85.36	85.36	85.62	84.61	77,419
December 19, 2025	84.91	85.54	85.54	85.75	84.85	140,046
December 18, 2025	85.05	84.76	84.76	86.7	84.61	133,200
December 17, 2025	83.85	84.21	84.21	84.82	83.85	95,438
December 16, 2025	84.44	84.04	84.04	85.05	84.04	119,400
December 15, 2025	85.89	85.81	85.81	86.1	85.45	81,400
December 12, 2025	85.79	85.1	85.1	85.79	84.55	82,831
December 11, 2025	85.3	85.33	85.33	85.79	83.4	129,900
December 10, 2025	85.42	85.86	85.86	86.12	85.03	119,305
December 09, 2025	86.3	86.5	86.5	87.16	86.01	128,610
December 08, 2025	87	86.42	86.42	87.42	86.21	112,500
December 05, 2025	88.33	87.81	87.81	88.98	87.65	151,500
December 04, 2025	88	87.36	87.36	88	87.09	158,019
December 03, 2025	90.05	89.41	89.41	90.16	89.34	130,017
December 02, 2025	89.93	90.21	90.21	90.5	89.71	145,700
December 01, 2025	85.41	85.98	85.98	86.06	85.41	198,700
November 28, 2025	84.85	85.09	85.09	85.43	84.25	62,614
November 26, 2025	84.47	85.17	85.17	85.77	84.47	83,849
November 25, 2025	83.79	84.06	84.06	84.45	83.39	146,300
November 24, 2025	81.93	83.42	83.42	83.54	81.77	114,134

KB Financial Group Inc. (KB) NYSE