KB Financial Group Inc. (KB)
NYSE: KB
· Real-Time Price · USD
80.83
-0.28 (-0.35%)
At close: Sep 26, 2025, 3:59 PM
81.33
0.61%
After-hours: Sep 26, 2025, 06:11 PM EDT
KB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.40 | 81.20 | 80.22 | 80.84 | 80.84 | -0.33% | 171,279 |
| Sep 25, 2025 | 80.82 | 81.11 | 80.41 | 81.11 | 81.11 | -0.34% | 224,850 |
| Sep 24, 2025 | 82.13 | 82.15 | 81.14 | 81.39 | 81.39 | -1.38% | 185,023 |
| Sep 23, 2025 | 83.50 | 83.65 | 82.42 | 82.53 | 82.53 | -2.10% | 171,424 |
| Sep 22, 2025 | 83.97 | 84.73 | 83.97 | 84.30 | 84.30 | 0.57% | 153,437 |
| Sep 19, 2025 | 83.84 | 84.03 | 82.78 | 83.82 | 83.82 | -0.49% | 174,900 |
| Sep 18, 2025 | 85.01 | 85.03 | 83.85 | 84.23 | 84.23 | -1.57% | 89,536 |
| Sep 17, 2025 | 85.03 | 86.27 | 85.03 | 85.57 | 85.57 | 0.96% | 133,950 |
| Sep 16, 2025 | 85.26 | 85.33 | 84.51 | 84.76 | 84.76 | -1.49% | 117,600 |
| Sep 15, 2025 | 86.35 | 86.50 | 85.81 | 86.04 | 86.04 | 0.76% | 119,237 |
| Sep 12, 2025 | 84.85 | 85.45 | 84.65 | 85.39 | 85.39 | 1.65% | 123,700 |
| Sep 11, 2025 | 84.81 | 84.84 | 83.98 | 84.00 | 84.00 | -0.78% | 200,700 |
| Sep 10, 2025 | 84.36 | 84.95 | 84.29 | 84.66 | 84.66 | 6.61% | 175,500 |
| Sep 9, 2025 | 79.20 | 79.95 | 79.03 | 79.41 | 79.41 | 2.17% | 124,115 |
| Sep 8, 2025 | 77.00 | 77.73 | 76.31 | 77.72 | 77.72 | -0.52% | 138,713 |
| Sep 5, 2025 | 78.72 | 79.16 | 77.96 | 78.13 | 78.13 | -0.12% | 86,602 |
| Sep 4, 2025 | 77.96 | 78.56 | 77.83 | 78.22 | 78.22 | -1.57% | 144,501 |
| 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 |