KB Financial Group Inc. (KB)
NYSE: KB
· Real-Time Price · USD
78.20
-0.02 (-0.03%)
At close: Sep 05, 2025, 3:59 PM
78.13
-0.10%
After-hours: Sep 05, 2025, 05:46 PM EDT
KB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 77.96 | 78.56 | 77.83 | 78.22 | 78.22 | -1.57% | 144,500 |
| Sep 3, 2025 | 78.70 | 79.73 | 78.70 | 79.47 | 79.47 | 1.56% | 88,600 |
| Sep 2, 2025 | 78.00 | 78.36 | 77.53 | 78.25 | 78.25 | -0.52% | 114,000 |
| Aug 29, 2025 | 78.10 | 78.67 | 77.85 | 78.66 | 78.66 | -0.82% | 92,735 |
| Aug 28, 2025 | 78.59 | 79.44 | 78.39 | 79.31 | 79.31 | 1.43% | 77,800 |
| Aug 27, 2025 | 77.49 | 78.33 | 77.44 | 78.19 | 78.19 | 0.46% | 125,112 |
| Aug 26, 2025 | 77.29 | 78.09 | 77.28 | 77.83 | 77.83 | -1.09% | 126,623 |
| Aug 25, 2025 | 79.38 | 79.57 | 78.58 | 78.69 | 78.69 | -1.43% | 140,419 |
| Aug 22, 2025 | 78.11 | 80.25 | 78.11 | 79.83 | 79.83 | 1.80% | 148,204 |
| Aug 21, 2025 | 78.29 | 78.43 | 78.03 | 78.42 | 78.42 | 0.09% | 85,801 |
| Aug 20, 2025 | 77.97 | 78.36 | 77.86 | 78.35 | 78.35 | 0.44% | 120,400 |
| Aug 19, 2025 | 78.41 | 78.73 | 77.91 | 78.01 | 78.01 | -0.32% | 177,000 |
| Aug 18, 2025 | 78.36 | 78.38 | 77.57 | 78.26 | 78.26 | -4.42% | 226,238 |
| Aug 15, 2025 | 82.06 | 82.50 | 81.68 | 81.88 | 81.88 | 0.00% | 128,600 |
| Aug 14, 2025 | 82.00 | 82.00 | 81.36 | 81.88 | 81.88 | -2.13% | 194,200 |
| Aug 13, 2025 | 83.87 | 83.87 | 83.09 | 83.66 | 83.66 | 0.36% | 128,329 |
| Aug 12, 2025 | 81.89 | 83.69 | 81.81 | 83.36 | 83.36 | 2.86% | 171,100 |
| Aug 11, 2025 | 81.54 | 81.60 | 80.61 | 81.04 | 81.04 | -1.27% | 98,900 |
| Aug 8, 2025 | 81.67 | 82.12 | 81.53 | 82.08 | 82.08 | -0.67% | 92,030 |
| Aug 7, 2025 | 83.50 | 83.50 | 82.09 | 82.63 | 82.10 | -0.73% | 173,200 |