-
5 DAY PERFORMANCE
+3.36% -
1 MONTH PERFORMANCE
-2.76% -
3 MONTH PERFORMANCE
+12.10% -
6 MONTH PERFORMANCE
+21.87% -
YEAR-TO-DATE PERFORMANCE
+53.40% -
1 YEAR PERFORMANCE
+54.37%
KB Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $63.75 | $63.42 (-0.52%) | $64.29 | $63.41 | 192,702 | $24.17 B |
| 09/26/2024 | $61.87 | $63.10 (1.99%) | $63.10 | $61.66 | 262,100 | $24.05 B |
| 09/25/2024 | $58.41 | $58.67 (0.45%) | $59.07 | $57.92 | 308,743 | $22.36 B |
| 09/24/2024 | $62.18 | $61.40 (-1.25%) | $62.18 | $61.12 | 242,612 | $23.40 B |
| 09/23/2024 | $63.28 | $63.43 (0.24%) | $63.59 | $63.14 | 131,460 | $24.17 B |
| 09/20/2024 | $62.83 | $62.78 (-0.08%) | $62.87 | $61.95 | 149,600 | $23.93 B |
| 09/19/2024 | $63.52 | $62.84 (-1.07%) | $63.52 | $62.23 | 112,900 | $23.95 B |
| 09/18/2024 | $61.48 | $61.79 (0.5%) | $62.87 | $61.47 | 117,614 | $23.55 B |
| 09/17/2024 | $62.12 | $61.57 (-0.89%) | $62.17 | $61.40 | 573,600 | $23.46 B |
| 09/16/2024 | $62.29 | $61.66 (-1.01%) | $62.37 | $61.45 | 164,800 | $23.50 B |
| 09/13/2024 | $62.17 | $61.37 (-1.29%) | $62.17 | $61.10 | 197,800 | $23.39 B |
| 09/12/2024 | $58.73 | $58.95 (0.37%) | $59.07 | $58.21 | 226,216 | $22.47 B |
| 09/11/2024 | $58.50 | $58.73 (0.39%) | $58.76 | $57.34 | 258,000 | $22.38 B |
| 09/10/2024 | $62.20 | $61.36 (-1.35%) | $62.20 | $60.87 | 123,700 | $23.38 B |
| 09/09/2024 | $62.10 | $62.29 (0.31%) | $62.87 | $61.78 | 244,100 | $23.74 B |
| 09/06/2024 | $63.50 | $61.61 (-2.98%) | $63.50 | $61.61 | 191,200 | $23.48 B |
| 09/05/2024 | $63.84 | $63.68 (-0.25%) | $64.08 | $63.39 | 154,842 | $24.27 B |
| 09/04/2024 | $62.57 | $63.04 (0.75%) | $63.67 | $62.48 | 158,800 | $24.02 B |
| 09/03/2024 | $64.71 | $63.67 (-1.61%) | $64.82 | $63.55 | 145,200 | $24.27 B |
| 08/30/2024 | $64.49 | $64.88 (0.6%) | $64.88 | $64.25 | 116,000 | $24.73 B |
| 08/29/2024 | $64.65 | $65.26 (0.94%) | $65.70 | $64.65 | 119,052 | $24.87 B |
| 08/28/2024 | $64.35 | $64.05 (-0.47%) | $64.57 | $63.93 | 135,500 | $24.41 B |
| 08/27/2024 | $65.82 | $65.98 (0.24%) | $66.25 | $65.71 | 97,302 | $25.15 B |
| 08/26/2024 | $66.66 | $66.35 (-0.47%) | $66.96 | $66.21 | 68,300 | $25.29 B |
| 08/23/2024 | $65.48 | $66.30 (1.25%) | $66.52 | $65.18 | 149,000 | $25.27 B |
| 08/22/2024 | $64.94 | $64.67 (-0.42%) | $64.98 | $64.40 | 105,349 | $24.65 B |
| 08/21/2024 | $65.32 | $65.23 (-0.14%) | $65.50 | $64.90 | 162,147 | $24.86 B |
| 08/20/2024 | $67.19 | $67.06 (-0.19%) | $67.40 | $66.87 | 177,343 | $25.56 B |
| 08/19/2024 | $64.95 | $66.00 (1.62%) | $66.03 | $64.71 | 217,512 | $25.15 B |
| 08/16/2024 | $62.41 | $62.74 (0.53%) | $62.74 | $61.52 | 123,255 | $23.91 B |
| 08/15/2024 | $63.01 | $62.74 (-0.43%) | $63.08 | $62.39 | 108,832 | $23.91 B |
| 08/14/2024 | $62.87 | $62.47 (-0.64%) | $62.87 | $61.99 | 69,417 | $23.81 B |
| 08/13/2024 | $61.60 | $62.77 (1.9%) | $62.79 | $61.60 | 133,131 | $23.92 B |
| 08/12/2024 | $60.22 | $60.05 (-0.28%) | $60.45 | $59.89 | 161,595 | $22.89 B |
| 08/09/2024 | $60.25 | $60.37 (0.2%) | $60.56 | $59.92 | 89,543 | $23.01 B |
| 08/08/2024 | $59.99 | $60.51 (0.87%) | $60.84 | $59.88 | 173,700 | $23.06 B |
| 08/07/2024 | $60.15 | $58.80 (-2.24%) | $60.73 | $58.72 | 110,302 | $22.41 B |
| 08/06/2024 | $57.41 | $58.62 (2.11%) | $58.94 | $57.01 | 215,803 | $22.34 B |
| 08/05/2024 | $56.56 | $57.83 (2.25%) | $58.29 | $56.21 | 212,272 | $22.04 B |
| 08/02/2024 | $61.31 | $60.22 (-1.78%) | $61.31 | $60.06 | 206,808 | $22.95 B |
| 08/01/2024 | $65.05 | $63.48 (-2.41%) | $65.67 | $63.17 | 152,021 | $24.19 B |
| 07/31/2024 | $64.79 | $65.21 (0.65%) | $65.77 | $64.55 | 185,503 | $24.85 B |
| 07/30/2024 | $64.68 | $64.96 (0.43%) | $64.98 | $64.61 | 121,445 | $24.76 B |
| 07/29/2024 | $64.99 | $64.92 (-0.11%) | $65.38 | $64.65 | 168,993 | $24.74 B |
| 07/26/2024 | $62.63 | $64.56 (3.08%) | $64.61 | $62.55 | 569,808 | $24.60 B |
| 07/25/2024 | $59.62 | $60.79 (1.96%) | $61.27 | $59.62 | 268,647 | $23.17 B |
| 07/24/2024 | $60.86 | $59.34 (-2.5%) | $60.86 | $59.34 | 294,536 | $22.61 B |
| 07/23/2024 | $61.97 | $62.65 (1.1%) | $62.68 | $60.77 | 564,500 | $23.88 B |
| 07/22/2024 | $61.65 | $60.83 (-1.33%) | $62.11 | $60.82 | 378,884 | $23.18 B |
| 07/19/2024 | $60.06 | $59.79 (-0.45%) | $60.59 | $59.67 | 261,326 | $22.79 B |
| 07/18/2024 | $60.57 | $59.56 (-1.67%) | $60.69 | $59.35 | 309,827 | $22.70 B |
| 07/17/2024 | $60.56 | $60.27 (-0.48%) | $60.77 | $60.26 | 209,860 | $22.97 B |
| 07/16/2024 | $60.80 | $60.83 (0.05%) | $60.90 | $60.29 | 339,060 | $23.18 B |
| 07/15/2024 | $61.43 | $61.16 (-0.44%) | $61.65 | $60.79 | 331,637 | $23.31 B |
| 07/12/2024 | $62.50 | $62.05 (-0.72%) | $62.90 | $61.81 | 447,861 | $23.65 B |
| 07/11/2024 | $61.16 | $61.47 (0.51%) | $61.86 | $61.16 | 303,785 | $23.43 B |
| 07/10/2024 | $60.64 | $60.91 (0.45%) | $61.11 | $60.45 | 260,739 | $23.21 B |
| 07/09/2024 | $61.31 | $61.28 (-0.05%) | $61.65 | $61.10 | 275,574 | $23.35 B |
| 07/08/2024 | $62.85 | $62.11 (-1.18%) | $62.85 | $62.10 | 338,307 | $23.67 B |
| 07/05/2024 | $63.23 | $63.15 (-0.13%) | $63.31 | $62.78 | 383,725 | $24.07 B |
| 07/03/2024 | $60.75 | $60.49 (-0.43%) | $60.78 | $60.28 | 207,218 | $23.05 B |
| 07/02/2024 | $59.04 | $59.39 (0.59%) | $59.47 | $58.31 | 681,300 | $22.63 B |
| 07/01/2024 | $57.16 | $56.85 (-0.54%) | $57.51 | $56.74 | 172,044 | $21.67 B |