KB Financial Group Inc (KB) Historical Stock Data
85.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KB is down -0.07% a day on average. There have been 14 days where KB Financial Group Inc closed green and 16 days where KB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 85.42 | 85.86 | ↑$0.44 (0.52%) | 85.03 | 86.12 | 105.31K |
| 2025-12-09 | 86.30 | 86.50 | ↑$0.20 (0.23%) | 86.01 | 87.16 | 128.61K |
| 2025-12-08 | 87.00 | 86.42 | ↓$0.58 (-0.67%) | 86.21 | 87.42 | 103.45K |
| 2025-12-05 | 88.33 | 87.81 | ↓$0.52 (-0.59%) | 87.66 | 88.98 | 126.76K |
| 2025-12-04 | 88.00 | 87.36 | ↓$0.64 (-0.73%) | 87.09 | 88.00 | 160.07K |
| 2025-12-03 | 90.05 | 89.41 | ↓$0.64 (-0.71%) | 89.35 | 90.16 | 116.47K |
| 2025-12-02 | 89.93 | 90.21 | ↑$0.28 (0.31%) | 89.71 | 90.46 | 131.69K |
| 2025-12-01 | 85.41 | 85.98 | ↑$0.57 (0.67%) | 85.41 | 86.06 | 196.68K |
| 2025-11-28 | 84.85 | 85.09 | ↑$0.24 (0.28%) | 84.25 | 85.43 | 62.61K |
| 2025-11-26 | 84.47 | 85.17 | ↑$0.70 (0.83%) | 84.47 | 85.77 | 75.23K |
| 2025-11-25 | 83.79 | 84.06 | ↑$0.27 (0.32%) | 83.47 | 84.43 | 134.95K |
| 2025-11-24 | 81.93 | 83.42 | ↑$1.49 (1.82%) | 81.77 | 83.54 | 96.02K |
| 2025-11-21 | 81.79 | 82.90 | ↑$1.11 (1.36%) | 81.47 | 82.90 | 109.85K |
| 2025-11-20 | 84.01 | 81.36 | ↓$2.65 (-3.15%) | 81.36 | 84.19 | 151.93K |
| 2025-11-19 | 84.71 | 83.83 | ↓$0.88 (-1.04%) | 83.43 | 84.71 | 89.27K |
| 2025-11-18 | 83.10 | 84.14 | ↑$1.04 (1.25%) | 83.10 | 84.72 | 121.16K |
| 2025-11-17 | 87.55 | 85.38 | ↓$2.17 (-2.48%) | 85.00 | 87.55 | 249.96K |
| 2025-11-14 | 86.89 | 89.03 | ↑$2.14 (2.46%) | 86.89 | 89.83 | 164.55K |
| 2025-11-13 | 90.71 | 89.41 | ↓$1.30 (-1.43%) | 89.29 | 90.94 | 116.96K |
| 2025-11-12 | 91.55 | 91.13 | ↓$0.42 (-0.46%) | 90.87 | 91.77 | 116.04K |
| 2025-11-11 | 88.86 | 88.68 | ↓$0.18 (-0.20%) | 88.58 | 89.15 | 123.18K |
| 2025-11-10 | 88.24 | 88.32 | ↑$0.08 (0.09%) | 88.00 | 88.78 | 142.28K |
| 2025-11-07 | 84.64 | 84.43 | ↓$0.21 (-0.25%) | 83.81 | 84.66 | 84.93K |
| 2025-11-06 | 86.80 | 86.35 | ↓$0.45 (-0.52%) | 85.98 | 87.23 | 109.12K |
| 2025-11-05 | 83.49 | 85.20 | ↑$1.71 (2.05%) | 83.49 | 85.54 | 128.80K |
| 2025-11-04 | 83.61 | 83.71 | ↑$0.10 (0.12%) | 82.22 | 84.65 | 154.55K |
| 2025-11-03 | 82.70 | 82.25 | ↓$0.45 (-0.54%) | 81.94 | 83.00 | 77.31K |
| 2025-10-31 | 81.76 | 81.42 | ↓$0.34 (-0.42%) | 81.03 | 81.81 | 76.06K |
| 2025-10-30 | 81.51 | 81.07 | ↓$0.44 (-0.54%) | 80.06 | 81.56 | 80.71K |
| 2025-10-29 | 82.00 | 81.42 | ↓$0.58 (-0.71%) | 81.20 | 82.48 | 84.86K |
Create an account or log in to view more rows.
$KB hold
$KB take what we can get
$KB wow. The volume is so low today. Unreal
$KB never selling
$KB enjoy your weekend
$KB looks good
$KB looking ready to breakout soon.
$KB never selling
$KB gonna take my L with this one
$KB 5 minute looks sexy