KB Financial Group Inc. (KB)
NYSE: KB
· Real-Time Price · USD
82.90
0.62 (0.75%)
At close: Oct 03, 2025, 3:59 PM
82.83
-0.08%
After-hours: Oct 03, 2025, 05:29 PM EDT
KB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.30 | 83.45 | 82.30 | 82.83 | 82.83 | 0.67% | 85,613 |
| Oct 2, 2025 | 83.54 | 83.63 | 81.97 | 82.28 | 82.28 | -1.51% | 92,724 |
| Oct 1, 2025 | 83.28 | 83.54 | 82.30 | 83.54 | 83.54 | 0.76% | 119,800 |
| Sep 30, 2025 | 82.80 | 82.91 | 82.14 | 82.91 | 82.91 | 0.23% | 117,400 |
| Sep 29, 2025 | 83.11 | 83.30 | 82.57 | 82.72 | 82.72 | 2.33% | 80,200 |
| Sep 26, 2025 | 80.40 | 81.20 | 80.22 | 80.84 | 80.84 | -0.33% | 171,300 |
| 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 |
Page 1 of 136