KB Financial Group Inc. (KB)
61.32
0.44 (0.72%)
At close: Jan 14, 2025, 3:59 PM
61.35
0.05%
Pre-market Jan 15, 2025, 07:27 AM EST
KB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 61.28 | 61.88 | 60.86 | 61.14 | 0.26 | 0.43% | 220,108 |
| Jan 13, 2025 | 59.68 | 60.97 | 59.44 | 60.88 | 1.84 | 3.12% | 171,062 |
| Jan 10, 2025 | 58.58 | 59.54 | 58.57 | 59.04 | 0.81 | 1.39% | 197,109 |
| Jan 8, 2025 | 57.89 | 58.62 | 57.69 | 58.23 | -0.07 | -0.12% | 146,033 |
| Jan 7, 2025 | 58.81 | 58.85 | 58.19 | 58.30 | -0.37 | -0.63% | 129,306 |
| Jan 6, 2025 | 58.65 | 58.98 | 58.24 | 58.67 | 1.13 | 1.96% | 120,000 |
| Jan 3, 2025 | 57.08 | 57.57 | 56.85 | 57.54 | 0.68 | 1.20% | 207,533 |
| Jan 2, 2025 | 57.55 | 57.55 | 56.62 | 56.86 | -0.04 | -0.07% | 131,596 |
| Dec 31, 2024 | 56.92 | 57.41 | 56.71 | 56.90 | -0.10 | -0.18% | 121,400 |
| Dec 30, 2024 | 56.31 | 57.05 | 56.21 | 57.00 | -0.70 | -1.21% | 194,500 |
| Dec 27, 2024 | 57.90 | 58.02 | 57.38 | 57.70 | -0.62 | -1.06% | 126,400 |
| Dec 26, 2024 | 58.41 | 58.67 | 58.02 | 58.32 | -1.23 | -2.07% | 140,523 |
| Dec 24, 2024 | 59.40 | 59.68 | 59.33 | 59.55 | -0.03 | -0.05% | 45,802 |
| Dec 23, 2024 | 59.26 | 59.66 | 59.01 | 59.58 | 0.50 | 0.85% | 152,322 |
| Dec 20, 2024 | 59.17 | 59.55 | 58.89 | 59.08 | -0.14 | -0.24% | 240,622 |
| Dec 19, 2024 | 59.63 | 60.18 | 58.68 | 59.22 | 0.85 | 1.46% | 281,600 |
| Dec 18, 2024 | 60.25 | 60.30 | 58.37 | 58.37 | 0.05 | 0.09% | 336,112 |
| Dec 17, 2024 | 58.74 | 58.88 | 58.32 | 58.32 | -0.90 | -1.52% | 158,921 |
| Dec 16, 2024 | 59.40 | 59.65 | 59.00 | 59.22 | -0.18 | -0.30% | 148,800 |
| Dec 13, 2024 | 59.93 | 60.00 | 59.27 | 59.40 | -1.43 | -2.35% | 165,400 |
| Dec 12, 2024 | 60.86 | 60.98 | 59.60 | 60.83 | 0.60 | 1.00% | 266,700 |
| Dec 11, 2024 | 59.85 | 60.41 | 59.59 | 60.23 | 1.47 | 2.50% | 373,708 |
| Dec 10, 2024 | 58.92 | 59.95 | 58.73 | 58.76 | 0.28 | 0.48% | 253,600 |
| Dec 9, 2024 | 58.43 | 58.93 | 58.02 | 58.48 | -1.71 | -2.84% | 353,500 |
| Dec 6, 2024 | 60.67 | 60.67 | 59.85 | 60.19 | -0.09 | -0.15% | 335,307 |
| Dec 5, 2024 | 61.28 | 61.32 | 60.04 | 60.28 | -7.00 | -10.40% | 801,804 |
| Dec 4, 2024 | 66.85 | 67.39 | 66.61 | 67.28 | -0.38 | -0.56% | 291,032 |
| Dec 3, 2024 | 66.50 | 68.99 | 64.39 | 67.66 | -1.10 | -1.60% | 1,074,510 |
| Dec 2, 2024 | 68.91 | 69.00 | 68.29 | 68.76 | -0.17 | -0.25% | 86,514 |
| Nov 29, 2024 | 69.11 | 69.13 | 68.73 | 68.93 | -1.86 | -2.63% | 70,412 |
| Nov 27, 2024 | 70.36 | 71.05 | 70.36 | 70.79 | 1.61 | 2.33% | 90,900 |
| Nov 26, 2024 | 69.20 | 69.26 | 68.47 | 69.18 | -0.58 | -0.83% | 99,487 |
| Nov 25, 2024 | 70.24 | 70.37 | 69.50 | 69.76 | -0.17 | -0.24% | 132,312 |
| Nov 22, 2024 | 69.83 | 69.93 | 69.38 | 69.93 | 0.80 | 1.16% | 121,800 |
| Nov 21, 2024 | 69.96 | 69.96 | 68.99 | 69.13 | 1.21 | 1.78% | 119,749 |
| Nov 20, 2024 | 68.20 | 68.21 | 67.49 | 67.92 | 2.07 | 3.14% | 126,200 |
| Nov 19, 2024 | 64.85 | 65.90 | 64.85 | 65.85 | 0.59 | 0.90% | 97,616 |
| Nov 18, 2024 | 65.35 | 65.55 | 65.05 | 65.26 | 1.12 | 1.75% | 65,000 |
| Nov 15, 2024 | 64.27 | 64.40 | 63.85 | 64.14 | -0.29 | -0.45% | 98,624 |
| Nov 14, 2024 | 64.14 | 64.90 | 64.14 | 64.43 | -0.04 | -0.06% | 141,400 |
| Nov 13, 2024 | 64.58 | 64.86 | 64.10 | 64.47 | -0.58 | -0.89% | 101,100 |
| Nov 12, 2024 | 65.95 | 65.95 | 64.84 | 65.05 | -1.14 | -1.72% | 92,632 |
| Nov 11, 2024 | 66.37 | 66.37 | 65.78 | 66.19 | 0.14 | 0.21% | 73,901 |
| Nov 8, 2024 | 66.70 | 66.72 | 65.74 | 66.05 | -1.95 | -2.87% | 105,200 |
| Nov 7, 2024 | 67.26 | 68.09 | 67.20 | 68.00 | 0.75 | 1.12% | 144,000 |
| Nov 6, 2024 | 67.02 | 67.94 | 66.32 | 67.25 | 0.81 | 1.22% | 128,724 |
| Nov 5, 2024 | 65.58 | 66.45 | 65.58 | 66.44 | 1.20 | 1.84% | 120,347 |
| Nov 4, 2024 | 65.85 | 66.00 | 65.24 | 65.24 | -0.84 | -1.27% | 95,723 |
| Nov 1, 2024 | 66.20 | 66.68 | 66.06 | 66.08 | 0.84 | 1.29% | 120,100 |
| Oct 31, 2024 | 65.48 | 65.48 | 64.59 | 65.24 | -2.10 | -3.12% | 104,832 |