KB Financial Group Inc.

54.65
0.54 (1.00%)
At close: Apr 01, 2025, 3:59 PM
55.13
0.88%
After-hours: Apr 01, 2025, 08:00 PM EDT

KB Financial Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 52.97 54.20 52.89 54.11 0.75 1.41% 215,690
Mar 28, 2025 54.30 54.30 53.20 53.36 -1.77 -3.21% 183,834
Mar 27, 2025 55.00 55.24 54.40 55.13 -0.81 -1.45% 170,800
Mar 26, 2025 56.31 56.41 55.70 55.94 -0.51 -0.90% 181,646
Mar 25, 2025 56.70 56.81 56.24 56.45 -0.07 -0.12% 184,600
Mar 24, 2025 56.01 56.65 55.07 56.52 0.84 1.51% 313,400
Mar 21, 2025 55.99 55.99 55.37 55.68 -0.17 -0.30% 95,100
Mar 20, 2025 55.60 55.94 55.39 55.85 0.29 0.52% 191,805
Mar 19, 2025 55.89 56.44 54.75 55.56 -0.08 -0.14% 297,621
Mar 18, 2025 55.49 55.66 55.12 55.64 0.25 0.45% 123,326
Mar 17, 2025 55.16 55.71 54.94 55.39 0.44 0.80% 190,100
Mar 14, 2025 54.63 55.06 54.33 54.95 0.93 1.72% 174,500
Mar 13, 2025 54.13 54.41 53.98 54.02 0.28 0.52% 120,000
Mar 12, 2025 53.25 53.74 52.80 53.74 0.60 1.13% 203,206
Mar 11, 2025 53.41 53.52 52.81 53.14 -0.29 -0.54% 163,600
Mar 10, 2025 54.08 54.41 53.17 53.43 -0.91 -1.67% 145,635
Mar 7, 2025 54.26 54.70 53.61 54.34 -0.03 -0.06% 201,401
Mar 6, 2025 54.55 55.26 53.98 54.37 -0.03 -0.06% 206,333
Mar 5, 2025 53.37 54.49 53.15 54.40 0.95 1.78% 241,203
Mar 4, 2025 53.63 54.00 52.54 53.45 -0.69 -1.27% 182,700
Mar 3, 2025 54.46 55.23 53.96 54.14 -0.18 -0.33% 148,521
Feb 28, 2025 54.15 54.84 53.71 54.32 -1.30 -2.34% 232,019
Feb 27, 2025 56.65 56.86 55.62 55.62 -1.78 -3.10% 154,900
Feb 26, 2025 57.25 57.91 57.25 57.40 0.55 0.97% 127,523
Feb 25, 2025 56.50 57.12 56.25 56.85 -0.18 -0.32% 90,400
Feb 24, 2025 57.57 57.86 56.59 57.03 -0.22 -0.38% 93,800
Feb 21, 2025 58.13 58.13 57.07 57.25 -0.75 -1.29% 161,423
Feb 20, 2025 57.34 58.18 57.30 58.00 0.76 1.33% 150,800
Feb 19, 2025 56.30 57.75 56.16 57.24 -0.25 -0.43% 135,900
Feb 18, 2025 56.94 57.49 56.62 57.49 1.71 3.07% 153,400
Feb 14, 2025 55.69 56.44 55.60 55.78 -0.51 -0.91% 254,838
Feb 13, 2025 55.35 56.30 55.30 56.29 -0.67 -1.18% 472,945
Feb 12, 2025 56.48 57.18 56.18 56.96 -1.23 -2.11% 135,120
Feb 11, 2025 57.92 58.29 57.41 58.19 -0.73 -1.24% 222,120
Feb 10, 2025 58.62 59.32 58.41 58.92 0.13 0.22% 155,500
Feb 7, 2025 59.45 59.45 58.34 58.79 -0.23 -0.39% 120,800
Feb 6, 2025 58.66 59.60 58.24 59.02 -1.19 -1.98% 226,722
Feb 5, 2025 62.00 62.02 59.23 60.21 -2.44 -3.89% 229,700
Feb 4, 2025 61.12 62.74 61.12 62.65 1.54 2.52% 135,200
Feb 3, 2025 60.10 61.17 56.20 61.11 -1.36 -2.18% 160,167
Jan 31, 2025 62.57 63.14 62.35 62.47 0.17 0.27% 104,411
Jan 30, 2025 62.53 62.90 62.06 62.30 0.33 0.53% 68,600
Jan 29, 2025 61.99 62.78 61.62 61.97 0.23 0.37% 99,034
Jan 28, 2025 61.96 62.25 61.36 61.74 -0.09 -0.15% 96,200
Jan 27, 2025 61.56 62.17 61.23 61.83 -0.29 -0.47% 123,613
Jan 24, 2025 62.07 62.42 61.96 62.12 0.13 0.21% 132,100
Jan 23, 2025 61.87 62.29 61.68 61.99 -0.30 -0.48% 94,900
Jan 22, 2025 62.87 62.99 62.18 62.29 -0.58 -0.92% 141,900
Jan 21, 2025 61.36 62.95 61.36 62.87 1.61 2.63% 193,803
Jan 17, 2025 61.28 61.59 61.06 61.26 -0.63 -1.02% 107,700