NYSE : KB
KB Financial Group Inc. — Price history
Financials · Banks - Regional · South Korea
Last price 112.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 40.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KB Financial Group Inc. (KB) closed at 111.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 113.22 | 113.83 | 111.91 | 111.91 | 627,431 | -0.70% |
| 2026-10-30 | 115.31 | 115.857 | 112.25 | 112.7 | 614,079 | -1.59% |
| 2026-10-29 | 117.24 | 117.58 | 113.27 | 114.52 | 342,802 | -0.75% |
| 2026-10-28 | 115.34 | 116.065 | 113.92 | 115.38 | 349,762 | +2.56% |
| 2026-10-27 | 112.4 | 112.67 | 111.615 | 112.5 | 251,728 | -0.55% |
| 2026-10-26 | 112.85 | 113.83 | 112.14 | 113.12 | 268,308 | -1.41% |
| 2026-10-23 | 114 | 115.795 | 113.02 | 114.74 | 297,241 | -1.54% |
| 2026-10-22 | 117.72 | 118.885 | 115.92 | 116.54 | 156,566 | -3.04% |
| 2026-10-21 | 120.48 | 120.49 | 118.658 | 120.2 | 106,953 | +0.38% |
| 2026-10-20 | 119.13 | 120.78 | 119.11 | 119.75 | 187,633 | +0.51% |
| 2026-10-19 | 121.12 | 121.168 | 118.96 | 119.14 | 139,065 | +0.28% |
| 2026-10-16 | 119.07 | 120.94 | 118.28 | 118.81 | 154,514 | +0.79% |
| 2026-10-15 | 115.86 | 117.94 | 114.33 | 117.88 | 310,851 | +0.75% |
| 2026-10-14 | 118.36 | 118.79 | 116.09 | 117 | 251,006 | -3.66% |
| 2026-10-13 | 122.17 | 122.64 | 121.02 | 121.44 | 268,131 | -0.44% |
| 2026-10-12 | 123.01 | 123.07 | 121.71 | 121.98 | 134,990 | -0.89% |
| 2026-10-09 | 121.72 | 123.41 | 121 | 123.07 | 216,978 | +0.84% |
| 2026-10-08 | 121.27 | 122.48 | 120.45 | 122.04 | 164,289 | -2.16% |
| 2026-10-07 | 124.76 | 125.36 | 123.68 | 124.73 | 131,394 | -0.02% |
| 2026-10-06 | 125.25 | 125.48 | 124.31 | 124.76 | 190,062 | +0.01% |
| 2026-10-05 | 124 | 125.47 | 124 | 124.75 | 149,569 | +0.70% |
| 2026-10-02 | 124.68 | 124.71 | 122.18 | 123.88 | 260,485 | +1.47% |
| 2026-10-01 | 121.79 | 123.5 | 119.733 | 122.08 | 155,213 | -0.83% |
| 2026-09-30 | 125.26 | 125.26 | 122.64 | 123.1 | 212,900 | -3.75% |
| 2026-09-29 | 127.11 | 128.06 | 126.63 | 127.9 | 171,616 | +0.57% |
| 2026-09-28 | 127.01 | 128.59 | 126.99 | 127.17 | 125,372 | -0.07% |
| 2026-09-25 | 126.78 | 127.735 | 126.255 | 127.26 | 110,134 | +1.65% |
| 2026-09-24 | 124.93 | 126.28 | 123.009 | 125.19 | 125,536 | -0.16% |
| 2026-09-23 | 126.3 | 126.775 | 125.25 | 125.39 | 115,402 | -2.96% |
| 2026-09-22 | 128.86 | 129.34 | 127.91 | 129.22 | 124,018 | +0.02% |
| 2026-09-21 | 129.62 | 129.76 | 128.41 | 129.2 | 114,355 | +1.79% |
| 2026-09-18 | 125.97 | 127.16 | 125.315 | 126.93 | 157,298 | -2.23% |
| 2026-09-17 | 131.81 | 131.85 | 129.63 | 129.82 | 133,046 | +1.42% |
| 2026-09-16 | 129.95 | 130.25 | 126.95 | 128 | 112,882 | -1.23% |
| 2026-09-15 | 130.67 | 130.67 | 128.43 | 129.59 | 141,099 | -2.48% |
| 2026-09-14 | 133.12 | 133.29 | 131.584 | 132.88 | 131,823 | +0.66% |
| 2026-09-11 | 132.49 | 132.95 | 131.52 | 132.01 | 174,611 | +4.31% |
| 2026-09-10 | 127.46 | 127.99 | 126.19 | 126.55 | 163,912 | -0.10% |
| 2026-09-09 | 128.07 | 128.8 | 126.55 | 126.68 | 145,855 | -2.14% |
| 2026-09-08 | 127.22 | 131.284 | 127.22 | 129.45 | 168,517 | +0.60% |
| 2026-09-04 | 128.5 | 128.68 | 127 | 128.68 | 189,215 | -2.78% |
| 2026-09-03 | 131.24 | 133.08 | 129.89 | 132.36 | 249,723 | +4.84% |
| 2026-09-02 | 124.82 | 127.28 | 124.82 | 126.25 | 229,951 | +1.29% |
| 2026-09-01 | 123.83 | 126.11 | 123.37 | 124.64 | 119,345 | -0.12% |
| 2026-08-31 | 125.03 | 126.57 | 124.39 | 124.79 | 182,661 | +0.51% |
| 2026-08-28 | 124.76 | 124.98 | 123.521 | 124.16 | 132,023 | +2.29% |
| 2026-08-27 | 121.79 | 121.891 | 120.944 | 121.38 | 105,326 | +0.43% |
| 2026-08-26 | 120.97 | 121.16 | 119.48 | 120.86 | 89,194 | +0.09% |
| 2026-08-25 | 119.86 | 120.75 | 119.34 | 120.75 | 92,783 | +1.71% |
| 2026-08-24 | 117.85 | 118.79 | 117.375 | 118.72 | 161,148 | +0.64% |
| 2026-08-21 | 117.41 | 118.82 | 117.29 | 117.96 | 203,022 | +4.17% |
| 2026-08-20 | 113.99 | 113.99 | 112.7 | 113.24 | 106,998 | -2.41% |
| 2026-08-19 | 120.12 | 120.12 | 115.53 | 116.04 | 415,348 | -1.39% |
| 2026-08-18 | 119.58 | 121.245 | 117.12 | 117.68 | 178,218 | -2.19% |
| 2026-08-17 | 121 | 121 | 119.87 | 120.31 | 146,942 | +0.30% |
| 2026-08-14 | 119.95 | 120.56 | 119.43 | 119.95 | 124,155 | +0.93% |
| 2026-08-13 | 118.87 | 119.375 | 117.94 | 118.85 | 142,295 | +0.85% |
| 2026-08-12 | 118.23 | 118.284 | 117.18 | 117.85 | 219,598 | +0.20% |
| 2026-08-11 | 119.4 | 119.6 | 117.19 | 117.62 | 193,235 | -2.58% |
| 2026-08-10 | 121.08 | 121.75 | 120.37 | 120.73 | 126,357 | -2.64% |
| 2026-08-07 | 124.18 | 125.66 | 122.62 | 124.01 | 180,665 | +2.22% |
| 2026-08-06 | 121.42 | 122.105 | 120.655 | 121.32 | 130,605 | +0.53% |
| 2026-08-05 | 120.84 | 121.5 | 120.03 | 120.68 | 218,725 | +0.58% |
| 2026-08-04 | 120.6 | 122 | 119.63 | 119.98 | 297,018 | -0.11% |
| 2026-08-03 | 120.19 | 120.33 | 118.71 | 120.11 | 256,552 | +1.94% |
| 2026-07-31 | 119.92 | 119.92 | 117.11 | 117.82 | 300,216 | -2.70% |
| 2026-07-30 | 116.88 | 121.09 | 116.52 | 121.09 | 295,931 | +7.73% |
| 2026-07-29 | 111.79 | 114.81 | 111.5 | 112.4 | 328,242 | -2.89% |
| 2026-07-28 | 115.09 | 117.19 | 113.52 | 115.74 | 358,794 | -2.10% |
| 2026-07-27 | 118.41 | 118.9 | 117.049 | 118.22 | 211,732 | +0.67% |
| 2026-07-24 | 118.45 | 119.49 | 117.165 | 117.43 | 253,882 | -2.83% |
| 2026-07-23 | 120.67 | 121.81 | 119.835 | 120.85 | 257,193 | +1.61% |
| 2026-07-22 | 119.14 | 120.32 | 118.52 | 118.94 | 382,992 | -0.96% |
| 2026-07-21 | 118.68 | 120.51 | 118.12 | 120.09 | 414,497 | +4.22% |
| 2026-07-20 | 115.3 | 116.81 | 114.85 | 115.23 | 249,032 | -3.47% |
| 2026-07-17 | 118.4 | 120.705 | 116.66 | 119.37 | 162,450 | -0.73% |
| 2026-07-16 | 120.9 | 122.425 | 120.24 | 120.25 | 264,894 | -1.12% |
| 2026-07-15 | 123.02 | 123.02 | 120.557 | 121.61 | 276,617 | +0.74% |
| 2026-07-14 | 121.63 | 123.75 | 120.13 | 120.72 | 434,455 | -2.05% |
| 2026-07-13 | 124.36 | 125.616 | 123.25 | 123.25 | 352,590 | +0.05% |
| 2026-07-10 | 121.8 | 124.935 | 121.8 | 123.19 | 532,148 | +6.78% |
| 2026-07-09 | 115.39 | 116.08 | 114.43 | 115.37 | 279,928 | -1.17% |
| 2026-07-08 | 114.37 | 116.98 | 112.75 | 116.74 | 445,627 | +1.09% |
| 2026-07-07 | 113.74 | 116.16 | 113.075 | 115.48 | 234,024 | +1.38% |
| 2026-07-06 | 112.37 | 113.92 | 112.25 | 113.91 | 241,752 | +4.17% |
| 2026-07-02 | 108.7 | 110.31 | 107.67 | 109.35 | 316,209 | +6.60% |
| 2026-07-01 | 103.08 | 103.73 | 102.44 | 102.58 | 384,544 | -2.27% |
| 2026-06-30 | 100.46 | 105.48 | 100.46 | 104.96 | 410,181 | +3.61% |
| 2026-06-29 | 100.24 | 101.72 | 99.87 | 101.3 | 252,546 | +3.02% |
| 2026-06-26 | 97.98 | 99.3 | 97.01 | 98.33 | 367,058 | -1.66% |
| 2026-06-25 | 100.32 | 101.23 | 99.26 | 99.99 | 360,317 | +0.08% |
| 2026-06-24 | 100.03 | 100.357 | 98.6 | 99.91 | 886,880 | -2.60% |
| 2026-06-23 | 100.95 | 104.27 | 100.65 | 102.58 | 489,126 | -3.14% |
| 2026-06-22 | 104.18 | 106.69 | 103.1 | 105.91 | 526,544 | -0.81% |
| 2026-06-18 | 107.2 | 108.2 | 106.58 | 106.77 | 243,295 | +0.34% |
| 2026-06-17 | 110.1 | 110.39 | 106.27 | 106.41 | 522,622 | -6.80% |
| 2026-06-16 | 113.67 | 115.85 | 112.39 | 114.17 | 190,642 | +0.48% |
| 2026-06-15 | 112.68 | 114.37 | 112.68 | 113.63 | 319,647 | +5.41% |
| 2026-06-12 | 106.14 | 108.76 | 106.14 | 107.8 | 155,244 | +4.33% |
| 2026-06-11 | 100.35 | 103.83 | 99.91 | 103.33 | 329,881 | +2.55% |
| 2026-06-10 | 102.3 | 103.3 | 100.76 | 100.76 | 232,409 | -1.46% |
| 2026-06-09 | 101.96 | 103.57 | 100.4 | 102.25 | 362,178 | +1.85% |
| 2026-06-08 | 101.145 | 101.38 | 99.35 | 100.39 | 357,010 | -6.97% |
| 2026-06-05 | 109.3 | 110.33 | 107.51 | 107.91 | 292,025 | +0.40% |
| 2026-06-04 | 105.88 | 108.52 | 105.88 | 107.48 | 234,269 | +3.23% |
| 2026-06-03 | 104.44 | 104.64 | 103.075 | 104.12 | 206,575 | -0.34% |
| 2026-06-02 | 102.84 | 105.47 | 102.84 | 104.48 | 187,490 | +2.65% |
| 2026-06-01 | 101.45 | 102.25 | 100.5 | 101.78 | 168,981 | +0.34% |
| 2026-05-29 | 100.87 | 101.835 | 100.1 | 101.44 | 250,035 | +0.39% |
| 2026-05-28 | 100.54 | 101.6 | 99.97 | 101.05 | 241,946 | -1.48% |
| 2026-05-27 | 104.55 | 104.55 | 101.94 | 102.57 | 221,605 | -2.80% |
| 2026-05-26 | 106.12 | 106.88 | 104.11 | 105.53 | 214,636 | +0.62% |
| 2026-05-22 | 105.72 | 106.4 | 104.88 | 104.88 | 138,834 | -0.05% |
| 2026-05-21 | 103.96 | 105.88 | 103.06 | 104.93 | 177,946 | +0.83% |
| 2026-05-20 | 103.03 | 105.25 | 101.54 | 104.07 | 311,469 | +0.97% |
| 2026-05-19 | 102.03 | 104.01 | 101.09 | 103.07 | 212,938 | -0.62% |
| 2026-05-18 | 104.39 | 104.745 | 103.46 | 103.71 | 139,381 | -0.45% |
| 2026-05-15 | 104.03 | 104.92 | 103.26 | 104.18 | 138,793 | -1.52% |
| 2026-05-14 | 104.51 | 106.5 | 104.11 | 105.79 | 173,873 | +2.04% |
| 2026-05-13 | 102.19 | 104.695 | 101.77 | 103.68 | 282,807 | -1.10% |