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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	81.79	82.9	82.9	82.9	81.47	136,015
November 20, 2025	84.01	81.36	81.36	84.19	81.36	151,933
November 19, 2025	84.71	83.83	83.83	84.71	83.43	89,300
November 18, 2025	83.1	84.14	84.14	84.72	83.1	132,800
November 17, 2025	87.55	85.38	85.38	87.55	85	250,055
November 14, 2025	86.89	89.03	89.03	89.83	86.89	175,401
November 13, 2025	90.71	89.41	89.41	90.94	89.29	117,000
November 12, 2025	91.55	91.13	91.13	91.98	90.87	126,022
November 11, 2025	88.86	88.68	88.68	89.15	88.58	133,381
November 10, 2025	88.24	88.32	88.32	88.82	88	159,200
November 07, 2025	84.64	84.43	84.43	84.66	83.81	84,934
November 06, 2025	86.8	86.35	86.35	87.23	85.98	109,121
November 05, 2025	83.49	85.2	85.2	85.54	83.49	131,008
November 04, 2025	83.61	83.71	83.71	84.7	82.2	167,730
November 03, 2025	82.7	82.25	82.25	83	81.82	89,000
October 31, 2025	81.76	81.42	81.42	81.81	81.03	76,100
October 30, 2025	81.51	81.07	81.07	81.56	80.06	80,710
October 29, 2025	82	81.42	81.42	82.48	81.2	84,900
October 28, 2025	81.52	82.24	82.24	82.24	80.51	92,706
October 27, 2025	82.3	81.96	81.96	82.45	81.61	107,600
October 24, 2025	80.11	80.15	80.15	80.29	79.68	74,235
October 23, 2025	80.54	80.67	80.67	80.75	80.08	111,159
October 22, 2025	80.94	80.65	80.65	81.18	80.28	59,446
October 21, 2025	82.38	81.1	81.1	82.39	80.74	97,365
October 20, 2025	82.26	82.79	82.79	83.3	82.26	106,071
October 17, 2025	80.19	80.96	80.96	81.08	79.72	77,800

KB Financial Group Inc. (KB) NYSE