5 DAY PERFORMANCE
-6.93%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
+18.78%
YEAR-TO-DATE PERFORMANCE
+19.21%
1 YEAR PERFORMANCE
+54.38%
KB Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $110.57 | $110.99 (0.38%) | $111.27 | $110.25 | 73.86 K | $41.90 B |
| 05/05/2026 | $107.06 | $108.98 (1.79%) | $109.95 | $107.06 | 158.83 K | $41.15 B |
| 05/04/2026 | $108.39 | $105.92 (-2.28%) | $108.44 | $105.51 | 151.44 K | $39.99 B |
| 05/01/2026 | $110.61 | $110.21 (-0.36%) | $111.67 | $109.91 | 142.40 K | $41.61 B |
| 04/30/2026 | $108.50 | $111.22 (2.51%) | $111.40 | $108.50 | 113.20 K | $42.00 B |
| 04/29/2026 | $107.92 | $106.74 (-1.09%) | $108.55 | $106.57 | 147.60 K | $40.30 B |
| 04/28/2026 | $106.62 | $107.23 (0.57%) | $107.36 | $105.58 | 185.53 K | $40.49 B |
| 04/27/2026 | $107.27 | $106.76 (-0.48%) | $107.79 | $106.69 | 176.33 K | $40.31 B |
| 04/24/2026 | $107.41 | $106.76 (-0.61%) | $107.41 | $106.05 | 134.92 K | $40.31 B |
| 04/23/2026 | $107.23 | $106.64 (-0.55%) | $110.09 | $106.00 | 174.50 K | $40.27 B |
| 04/22/2026 | $108.38 | $106.76 (-1.49%) | $108.76 | $106.76 | 275.39 K | $40.31 B |
| 04/21/2026 | $109.89 | $107.30 (-2.36%) | $110.21 | $107.15 | 218.01 K | $40.52 B |
| 04/20/2026 | $110.35 | $110.42 (0.06%) | $111.53 | $109.80 | 165.30 K | $41.79 B |
| 04/17/2026 | $110.23 | $112.19 (1.78%) | $114.21 | $110.23 | 185.60 K | $42.46 B |
| 04/16/2026 | $108.80 | $109.41 (0.56%) | $110.39 | $107.05 | 154.53 K | $41.41 B |
| 04/15/2026 | $109.20 | $106.53 (-2.45%) | $109.23 | $106.50 | 280.93 K | $40.32 B |
| 04/14/2026 | $108.35 | $109.58 (1.14%) | $109.69 | $107.76 | 291.60 K | $41.48 B |
| 04/13/2026 | $107.00 | $109.20 (2.06%) | $109.27 | $105.51 | 248.12 K | $41.33 B |
| 04/10/2026 | $109.01 | $109.25 (0.22%) | $109.70 | $108.24 | 255.20 K | $41.35 B |
| 04/09/2026 | $103.72 | $107.46 (3.61%) | $107.73 | $103.72 | 311.30 K | $40.67 B |
| 04/08/2026 | $106.61 | $106.97 (0.34%) | $107.79 | $105.72 | 246.53 K | $40.49 B |
| 04/07/2026 | $99.13 | $99.80 (0.68%) | $99.80 | $97.66 | 161.91 K | $37.77 B |
| 04/06/2026 | $99.86 | $99.97 (0.11%) | $100.33 | $99.08 | 157.55 K | $37.84 B |
| 04/02/2026 | $96.30 | $99.60 (3.43%) | $99.75 | $96.30 | 193.60 K | $37.70 B |
| 04/01/2026 | $100.30 | $100.83 (0.53%) | $101.73 | $99.71 | 322.10 K | $38.16 B |
| 03/31/2026 | $95.80 | $99.73 (4.1%) | $99.74 | $94.72 | 296.30 K | $37.75 B |
| 03/30/2026 | $98.80 | $97.52 (-1.3%) | $98.80 | $96.46 | 194.52 K | $36.91 B |
| 03/27/2026 | $99.80 | $99.37 (-0.43%) | $101.46 | $99.01 | 214.80 K | $37.61 B |
| 03/26/2026 | $100.86 | $99.72 (-1.13%) | $101.76 | $99.59 | 169.35 K | $37.74 B |
| 03/25/2026 | $102.89 | $101.74 (-1.12%) | $103.54 | $101.60 | 342.40 K | $38.51 B |
| 03/24/2026 | $100.38 | $101.94 (1.55%) | $101.94 | $99.00 | 606.11 K | $38.58 B |
| 03/23/2026 | $101.23 | $102.58 (1.33%) | $103.52 | $101.12 | 227.50 K | $38.83 B |
| 03/20/2026 | $103.66 | $100.39 (-3.15%) | $104.05 | $99.48 | 168.70 K | $38.00 B |
| 03/19/2026 | $100.04 | $103.44 (3.4%) | $103.79 | $100.04 | 252.91 K | $39.15 B |
| 03/18/2026 | $102.96 | $101.01 (-1.89%) | $103.67 | $101.00 | 241.64 K | $38.23 B |
| 03/17/2026 | $103.60 | $103.09 (-0.49%) | $104.10 | $102.37 | 241.16 K | $39.02 B |
| 03/16/2026 | $101.65 | $102.15 (0.49%) | $102.89 | $101.38 | 261.32 K | $38.66 B |
| 03/13/2026 | $100.76 | $99.47 (-1.28%) | $101.94 | $98.81 | 312.50 K | $37.65 B |
| 03/12/2026 | $100.88 | $99.32 (-1.55%) | $100.88 | $98.52 | 198.30 K | $37.59 B |
| 03/11/2026 | $102.86 | $102.73 (-0.13%) | $103.91 | $101.27 | 154.53 K | $38.88 B |
| 03/10/2026 | $102.58 | $102.53 (-0.05%) | $104.77 | $101.10 | 353.74 K | $38.81 B |
| 03/09/2026 | $97.94 | $102.58 (4.74%) | $102.61 | $97.01 | 334.79 K | $38.83 B |
| 03/06/2026 | $100.00 | $99.75 (-0.25%) | $100.54 | $97.21 | 404.60 K | $37.76 B |
| 03/05/2026 | $103.03 | $102.39 (-0.62%) | $104.17 | $100.86 | 667.83 K | $38.76 B |
| 03/04/2026 | $101.31 | $105.91 (4.54%) | $106.90 | $100.77 | 460.10 K | $40.09 B |
| 03/03/2026 | $103.51 | $105.79 (2.2%) | $106.39 | $100.52 | 721.40 K | $40.04 B |
| 03/02/2026 | $106.37 | $109.61 (3.05%) | $109.82 | $105.90 | 201.04 K | $41.49 B |
| 02/27/2026 | $110.73 | $110.00 (-0.66%) | $111.50 | $108.55 | 338.80 K | $41.64 B |
| 02/26/2026 | $116.75 | $115.32 (-1.22%) | $117.30 | $113.49 | 316.70 K | $43.65 B |
| 02/25/2026 | $118.75 | $118.21 (-0.45%) | $119.71 | $117.40 | 278.15 K | $44.74 B |
| 02/24/2026 | $114.43 | $116.33 (1.66%) | $116.58 | $113.69 | 272.86 K | $44.03 B |
| 02/23/2026 | $116.56 | $114.39 (-1.86%) | $117.70 | $114.03 | 229.65 K | $43.30 B |
| 02/20/2026 | $115.00 | $117.66 (2.31%) | $117.69 | $113.61 | 234.00 K | $44.88 B |
| 02/19/2026 | $114.64 | $113.91 (-0.64%) | $114.92 | $113.59 | 124.15 K | $43.45 B |
| 02/18/2026 | $113.68 | $113.77 (0.08%) | $114.46 | $113.22 | 144.34 K | $43.40 B |
| 02/17/2026 | $113.02 | $112.98 (-0.04%) | $114.89 | $111.59 | 304.64 K | $43.10 B |
| 02/13/2026 | $114.01 | $113.95 (-0.05%) | $115.73 | $113.25 | 263.40 K | $43.10 B |
| 02/12/2026 | $115.82 | $112.67 (-2.72%) | $117.24 | $111.70 | 373.47 K | $42.61 B |
| 02/11/2026 | $111.38 | $111.78 (0.36%) | $112.75 | $110.56 | 306.46 K | $42.28 B |
| 02/10/2026 | $106.78 | $106.22 (-0.52%) | $107.07 | $105.77 | 180.40 K | $40.17 B |
| 02/09/2026 | $104.11 | $105.11 (0.96%) | $105.73 | $103.74 | 139.73 K | $39.75 B |
| 02/06/2026 | $100.65 | $104.63 (3.95%) | $104.84 | $100.65 | 221.10 K | $39.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
