5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+27.00%
3 MONTH PERFORMANCE
+32.43%
6 MONTH PERFORMANCE
+38.09%
YEAR-TO-DATE PERFORMANCE
+31.42%
1 YEAR PERFORMANCE
+102.71%
KB Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $113.02 | $112.98 (-0.04%) | $114.89 | $111.59 | 304.64 K | $42.95 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 |
| 02/05/2026 | $93.99 | $96.16 (2.31%) | $96.25 | $90.99 | 891.35 K | $36.37 B |
| 02/04/2026 | $96.67 | $94.64 (-2.1%) | $96.99 | $94.02 | 520.11 K | $35.79 B |
| 02/03/2026 | $95.97 | $94.44 (-1.59%) | $96.88 | $94.14 | 573.60 K | $35.72 B |
| 02/02/2026 | $93.14 | $94.46 (1.42%) | $94.73 | $92.66 | 230.93 K | $35.73 B |
| 01/30/2026 | $95.21 | $93.97 (-1.3%) | $95.21 | $93.24 | 169.90 K | $35.54 B |
| 01/29/2026 | $97.00 | $96.91 (-0.09%) | $97.45 | $95.39 | 182.84 K | $36.65 B |
| 01/28/2026 | $97.94 | $96.81 (-1.15%) | $97.94 | $95.93 | 255.63 K | $36.61 B |
| 01/27/2026 | $98.52 | $99.88 (1.38%) | $100.19 | $98.48 | 323.12 K | $37.78 B |
| 01/26/2026 | $94.90 | $95.16 (0.27%) | $95.60 | $94.55 | 121.90 K | $35.99 B |
| 01/23/2026 | $92.18 | $94.52 (2.54%) | $94.62 | $92.02 | 141.45 K | $35.75 B |
| 01/22/2026 | $92.42 | $92.77 (0.38%) | $93.27 | $92.35 | 170.58 K | $35.09 B |
| 01/21/2026 | $93.51 | $95.08 (1.68%) | $95.55 | $93.27 | 208.80 K | $35.96 B |
| 01/20/2026 | $89.94 | $90.09 (0.17%) | $90.54 | $89.13 | 123.20 K | $34.07 B |
| 01/16/2026 | $88.56 | $89.03 (0.53%) | $89.20 | $87.96 | 175.95 K | $33.67 B |
| 01/15/2026 | $89.54 | $89.08 (-0.51%) | $89.68 | $88.81 | 90.72 K | $33.69 B |
| 01/14/2026 | $87.25 | $88.76 (1.73%) | $88.78 | $87.25 | 86.70 K | $33.57 B |
| 01/13/2026 | $87.02 | $86.94 (-0.09%) | $87.32 | $86.44 | 80.32 K | $32.88 B |
| 01/12/2026 | $86.12 | $86.22 (0.12%) | $86.83 | $85.52 | 105.00 K | $32.61 B |
| 01/09/2026 | $86.75 | $87.66 (1.05%) | $87.66 | $86.30 | 87.10 K | $33.15 B |
| 01/08/2026 | $85.10 | $85.06 (-0.05%) | $85.75 | $84.90 | 84.40 K | $32.17 B |
| 01/07/2026 | $86.16 | $85.26 (-1.04%) | $86.49 | $85.24 | 95.40 K | $32.25 B |
| 01/06/2026 | $88.17 | $87.34 (-0.94%) | $88.17 | $87.11 | 145.84 K | $33.03 B |
| 01/05/2026 | $88.70 | $89.31 (0.69%) | $89.44 | $88.38 | 176.50 K | $33.78 B |
| 01/02/2026 | $86.86 | $86.21 (-0.75%) | $86.88 | $85.48 | 104.90 K | $32.61 B |
| 12/31/2025 | $86.04 | $86.04 (0%) | $86.96 | $85.68 | 49.42 K | $32.54 B |
| 12/30/2025 | $86.56 | $86.40 (-0.18%) | $86.88 | $86.23 | 68.30 K | $32.68 B |
| 12/29/2025 | $87.25 | $87.12 (-0.15%) | $87.61 | $86.87 | 70.58 K | $32.95 B |
| 12/26/2025 | $86.38 | $86.98 (0.69%) | $87.24 | $85.71 | 76.09 K | $32.90 B |
| 12/24/2025 | $85.60 | $87.07 (1.72%) | $87.57 | $85.60 | 41.60 K | $32.93 B |
| 12/23/2025 | $84.85 | $85.65 (0.94%) | $85.68 | $84.74 | 60.20 K | $32.39 B |
| 12/22/2025 | $85.62 | $85.36 (-0.3%) | $85.62 | $84.61 | 77.42 K | $32.28 B |
| 12/19/2025 | $84.91 | $85.54 (0.74%) | $85.75 | $84.85 | 140.05 K | $32.35 B |
| 12/18/2025 | $85.05 | $84.76 (-0.34%) | $86.70 | $84.61 | 133.20 K | $32.06 B |
| 12/17/2025 | $83.85 | $84.21 (0.43%) | $84.82 | $83.85 | 95.44 K | $31.85 B |
| 12/16/2025 | $84.44 | $84.04 (-0.47%) | $85.05 | $84.04 | 119.40 K | $31.78 B |
| 12/15/2025 | $85.89 | $85.81 (-0.09%) | $86.10 | $85.45 | 81.40 K | $32.45 B |
| 12/12/2025 | $85.79 | $85.10 (-0.8%) | $85.79 | $84.55 | 82.83 K | $32.19 B |
| 12/11/2025 | $85.30 | $85.33 (0.04%) | $85.79 | $83.40 | 129.90 K | $32.27 B |
| 12/10/2025 | $85.42 | $85.86 (0.52%) | $86.12 | $85.03 | 119.31 K | $32.47 B |
| 12/09/2025 | $86.30 | $86.50 (0.23%) | $87.16 | $86.01 | 128.61 K | $32.71 B |
| 12/08/2025 | $87.00 | $86.42 (-0.67%) | $87.42 | $86.21 | 112.50 K | $32.68 B |
| 12/05/2025 | $88.33 | $87.81 (-0.59%) | $88.98 | $87.65 | 151.50 K | $33.21 B |
| 12/04/2025 | $88.00 | $87.36 (-0.73%) | $88.00 | $87.09 | 160.10 K | $33.04 B |
| 12/03/2025 | $90.05 | $89.41 (-0.71%) | $90.16 | $89.34 | 130.02 K | $33.82 B |
| 12/02/2025 | $89.93 | $90.21 (0.31%) | $90.50 | $89.71 | 145.70 K | $34.12 B |
| 12/01/2025 | $85.41 | $85.98 (0.67%) | $86.06 | $85.41 | 198.70 K | $32.52 B |
| 11/28/2025 | $84.85 | $85.09 (0.28%) | $85.43 | $84.25 | 62.61 K | $32.18 B |
| 11/26/2025 | $84.47 | $85.17 (0.83%) | $85.77 | $84.47 | 83.85 K | $32.21 B |
| 11/25/2025 | $83.79 | $84.06 (0.32%) | $84.45 | $83.39 | 146.30 K | $31.79 B |
| 11/24/2025 | $81.93 | $83.42 (1.82%) | $83.54 | $81.77 | 114.13 K | $31.55 B |
| 11/21/2025 | $81.79 | $82.90 (1.36%) | $82.90 | $81.47 | 136.02 K | $31.35 B |
| 11/20/2025 | $84.01 | $81.36 (-3.15%) | $84.19 | $81.36 | 155.31 K | $30.77 B |
| 11/19/2025 | $84.71 | $83.83 (-1.04%) | $84.71 | $83.43 | 89.30 K | $31.70 B |
| 11/18/2025 | $83.10 | $84.14 (1.25%) | $84.72 | $83.10 | 132.80 K | $31.82 B |
| 11/17/2025 | $87.55 | $85.38 (-2.48%) | $87.55 | $85.00 | 250.06 K | $32.29 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.
