KB Financial Group Inc (KB)

107.94
+3.82 (3.67%)
NYSE· Last Trade: Jun 4th, 3:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KB Financial Group Inc (KB)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026104.44104.64103.08104.12206,575104.12
6/02/2026102.84105.47102.84104.48195,258104.48
6/01/2026101.45102.25100.50101.78168,981101.78
5/29/20260.01101.83100.10101.44250,035101.44
5/28/2026100.54101.6099.97101.05241,955101.05
5/27/2026104.55104.55101.94102.57221,660102.57
5/26/2026106.12106.88104.11105.53214,681105.53
5/22/2026105.72106.40104.88104.88138,836104.88
5/21/2026103.96105.88103.06104.93178,099104.93
5/20/2026103.03105.25101.54104.07311,487104.07
5/19/2026102.03104.01101.09103.07212,943103.07
5/18/2026104.39104.75103.46103.71139,388103.71
5/15/2026104.03104.92103.26104.18138,793104.18
5/14/2026104.51106.50104.11105.79173,874105.79
5/13/2026102.19104.69101.77103.68282,808103.68
5/12/2026105.01105.01102.67104.83293,426104.83
5/11/2026109.50109.69108.11108.98193,601108.98
5/08/2026110.90111.88110.90111.14113,007111.14
5/07/2026110.99111.00109.30109.79166,781109.79
5/06/2026110.57111.40110.23110.89135,316110.89
5/05/2026107.06109.95107.06108.98158,825108.98
5/04/2026108.39108.44105.51105.92151,430105.92
5/01/2026110.61111.67109.91110.21142,360110.21
4/30/2026108.50111.40108.50111.22113,190111.22
4/29/2026107.92108.55106.57106.74147,582106.74
4/28/2026106.62107.36105.58107.23185,533107.23
4/27/2026107.27107.78106.69106.76176,328106.76
4/24/2026107.41107.41106.05106.76134,918106.76
4/23/2026107.23110.08106.00106.64174,505106.64
4/22/2026108.38108.76106.76106.76275,386106.76
4/21/2026109.89110.21107.15107.30218,008107.30
4/20/2026110.35111.53109.80110.42165,267110.42
4/17/2026110.23114.21110.23112.19185,592112.19
4/16/2026108.80110.39107.05109.41154,529109.41
4/15/2026109.20109.23106.50106.53280,932106.53
4/14/2026108.35109.69107.76109.58291,584109.58
4/13/2026107.00109.27105.51109.20248,117109.20
4/10/2026109.01109.70108.24109.25255,203109.25
4/09/2026103.72107.73103.72107.46311,270107.46
4/08/2026106.61107.79105.72106.97246,525106.97
4/07/202699.1399.8097.6699.80160,60299.80
4/06/202699.86100.3399.0899.97157,54699.97
4/02/202696.3099.7596.3099.60193,60399.60
4/01/2026100.30101.7399.71100.83322,080100.83
3/31/202695.8099.7494.7299.73296,30199.73
3/30/202698.8098.8096.4697.52194,52297.52
3/27/202699.80101.4699.0199.37214,79199.37
3/26/2026100.86101.7699.5899.72169,00899.72
3/25/2026102.89103.54101.59101.74341,103101.74
3/24/2026100.38101.9499.00101.94600,418101.94
3/23/2026101.23103.52101.11102.58227,502102.58
3/20/2026103.66104.0599.48100.39168,701100.39
3/19/2026100.04103.80100.04103.44252,915103.44
3/18/2026102.96103.67101.00101.01241,619101.01
3/17/2026103.60104.10102.37103.09241,156103.09
3/16/2026101.65102.89101.38102.15261,325102.15
3/13/2026100.76101.9498.8199.47312,49899.47
3/12/2026100.88100.8898.5299.32198,30299.32
3/11/2026102.86103.91101.27102.73154,535102.73
3/10/2026102.58104.77101.10102.53353,743102.53
3/09/202697.94102.6197.01102.58334,785102.58
3/06/2026100.00100.5497.2199.75404,58899.75
3/05/2026103.03104.17100.86102.39659,353102.39
3/04/2026101.31106.90100.77105.91456,437105.91