KB Financial Group Inc. (KB)
NYSE: KB
· Real-Time Price · USD
81.94
0.06 (0.07%)
At close: Aug 15, 2025, 12:46 PM
KB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 82.00 | 82.00 | 81.36 | 81.88 | 81.88 | -2.13% | 192,576 |
| 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 | 82.63 | -0.73% | 173,200 |
| Aug 6, 2025 | 82.50 | 83.27 | 82.50 | 83.24 | 83.24 | 2.73% | 200,247 |
| Aug 5, 2025 | 80.70 | 81.07 | 80.20 | 81.03 | 81.03 | 2.86% | 184,500 |
| Aug 4, 2025 | 78.80 | 79.45 | 77.86 | 78.78 | 78.78 | 1.42% | 227,800 |
| Aug 1, 2025 | 76.85 | 78.16 | 76.41 | 77.68 | 77.68 | -1.86% | 341,200 |
| Jul 31, 2025 | 79.83 | 79.83 | 78.93 | 79.15 | 79.15 | -1.44% | 122,809 |
| Jul 30, 2025 | 80.88 | 80.95 | 80.07 | 80.31 | 80.31 | 1.01% | 281,400 |
| Jul 29, 2025 | 79.65 | 79.75 | 78.73 | 79.51 | 79.51 | 1.42% | 303,317 |
| Jul 28, 2025 | 79.77 | 79.93 | 78.18 | 78.40 | 78.40 | -8.74% | 759,609 |
| Jul 25, 2025 | 87.39 | 87.87 | 85.65 | 85.91 | 85.91 | -4.92% | 479,082 |
| Jul 24, 2025 | 86.08 | 92.39 | 85.87 | 90.36 | 90.36 | 7.26% | 981,734 |
| Jul 23, 2025 | 83.87 | 84.67 | 83.73 | 84.24 | 84.24 | 1.56% | 178,700 |
| Jul 22, 2025 | 83.00 | 83.19 | 82.38 | 82.95 | 82.95 | -0.29% | 134,200 |
| Jul 21, 2025 | 82.97 | 83.73 | 82.66 | 83.19 | 83.19 | 1.84% | 226,700 |
| Jul 18, 2025 | 82.00 | 82.13 | 81.18 | 81.69 | 81.69 | -1.27% | 260,500 |