5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-17.67%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
+4.37%
YEAR-TO-DATE PERFORMANCE
+40.88%
1 YEAR PERFORMANCE
+43.94%
KB Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $58.41 | $58.32 (-0.15%) | $58.67 | $58.02 | 140,523 | $23.07 B |
| 12/24/2024 | $59.40 | $59.55 (0.25%) | $59.68 | $59.33 | 45,802 | $23.57 B |
| 12/23/2024 | $59.26 | $59.58 (0.54%) | $59.66 | $59.01 | 152,322 | $23.58 B |
| 12/20/2024 | $59.17 | $59.08 (-0.15%) | $59.55 | $58.89 | 240,622 | $23.38 B |
| 12/19/2024 | $59.63 | $59.22 (-0.69%) | $60.18 | $58.68 | 281,600 | $23.44 B |
| 12/18/2024 | $60.25 | $58.37 (-3.12%) | $60.30 | $58.37 | 336,112 | $23.10 B |
| 12/17/2024 | $58.74 | $58.32 (-0.72%) | $58.88 | $58.32 | 158,921 | $23.08 B |
| 12/16/2024 | $59.40 | $59.22 (-0.3%) | $59.65 | $59.00 | 148,800 | $23.44 B |
| 12/13/2024 | $59.93 | $59.40 (-0.88%) | $60.00 | $59.27 | 165,400 | $23.51 B |
| 12/12/2024 | $60.86 | $60.83 (-0.05%) | $60.98 | $59.60 | 266,700 | $24.07 B |
| 12/11/2024 | $59.85 | $60.23 (0.63%) | $60.41 | $59.59 | 373,708 | $23.84 B |
| 12/10/2024 | $58.92 | $58.76 (-0.27%) | $59.95 | $58.73 | 253,600 | $23.25 B |
| 12/09/2024 | $58.43 | $58.48 (0.09%) | $58.93 | $58.02 | 353,500 | $23.14 B |
| 12/06/2024 | $60.67 | $60.19 (-0.79%) | $60.67 | $59.85 | 335,307 | $23.82 B |
| 12/05/2024 | $61.28 | $60.28 (-1.63%) | $61.32 | $60.04 | 801,804 | $23.86 B |
| 12/04/2024 | $66.85 | $67.28 (0.64%) | $67.39 | $66.61 | 291,032 | $26.63 B |
| 12/03/2024 | $66.50 | $67.66 (1.74%) | $68.99 | $64.39 | 1.07 M | $26.78 B |
| 12/02/2024 | $68.91 | $68.76 (-0.22%) | $69.00 | $68.29 | 86,514 | $27.21 B |
| 11/29/2024 | $69.11 | $68.93 (-0.26%) | $69.13 | $68.73 | 70,412 | $27.28 B |
| 11/27/2024 | $70.36 | $70.79 (0.61%) | $71.05 | $70.36 | 90,900 | $28.02 B |
| 11/26/2024 | $69.20 | $69.18 (-0.03%) | $69.26 | $68.47 | 99,487 | $27.38 B |
| 11/25/2024 | $70.24 | $69.76 (-0.68%) | $70.37 | $69.50 | 132,312 | $27.61 B |
| 11/22/2024 | $69.83 | $69.93 (0.14%) | $69.93 | $69.38 | 121,800 | $27.67 B |
| 11/21/2024 | $69.96 | $69.13 (-1.19%) | $69.96 | $68.99 | 119,749 | $27.36 B |
| 11/20/2024 | $68.20 | $67.92 (-0.41%) | $68.21 | $67.49 | 126,200 | $26.88 B |
| 11/19/2024 | $64.85 | $65.85 (1.54%) | $65.90 | $64.85 | 97,616 | $26.06 B |
| 11/18/2024 | $65.35 | $65.26 (-0.14%) | $65.55 | $65.05 | 65,000 | $25.83 B |
| 11/15/2024 | $64.27 | $64.14 (-0.2%) | $64.40 | $63.85 | 98,624 | $25.38 B |
| 11/14/2024 | $64.14 | $64.43 (0.45%) | $64.90 | $64.14 | 141,400 | $25.50 B |
| 11/13/2024 | $64.58 | $64.47 (-0.17%) | $64.86 | $64.10 | 101,100 | $25.51 B |
| 11/12/2024 | $65.95 | $65.05 (-1.36%) | $65.95 | $64.84 | 92,632 | $25.74 B |
| 11/11/2024 | $66.37 | $66.19 (-0.27%) | $66.37 | $65.78 | 73,901 | $26.19 B |
| 11/08/2024 | $66.70 | $66.05 (-0.97%) | $66.72 | $65.74 | 105,200 | $25.17 B |
| 11/07/2024 | $67.26 | $68.00 (1.1%) | $68.09 | $67.20 | 144,000 | $25.92 B |
| 11/06/2024 | $67.02 | $67.25 (0.34%) | $67.94 | $66.32 | 128,724 | $25.63 B |
| 11/05/2024 | $65.58 | $66.44 (1.31%) | $66.45 | $65.58 | 120,347 | $25.32 B |
| 11/04/2024 | $65.85 | $65.24 (-0.93%) | $66.00 | $65.24 | 95,723 | $24.86 B |
| 11/01/2024 | $66.20 | $66.08 (-0.18%) | $66.68 | $66.06 | 120,100 | $25.18 B |
| 10/31/2024 | $65.48 | $65.24 (-0.37%) | $65.48 | $64.59 | 104,832 | $24.86 B |
| 10/30/2024 | $67.89 | $67.34 (-0.81%) | $68.27 | $67.34 | 105,013 | $25.66 B |
| 10/29/2024 | $68.24 | $68.81 (0.84%) | $68.88 | $68.24 | 163,541 | $26.22 B |
| 10/28/2024 | $69.28 | $68.79 (-0.71%) | $69.84 | $68.79 | 244,732 | $26.22 B |
| 10/25/2024 | $72.89 | $72.18 (-0.97%) | $72.89 | $71.90 | 341,510 | $27.51 B |
| 10/24/2024 | $67.07 | $66.96 (-0.16%) | $67.47 | $65.87 | 134,107 | $25.52 B |
| 10/23/2024 | $67.35 | $67.58 (0.34%) | $67.76 | $66.97 | 161,637 | $25.76 B |
| 10/22/2024 | $67.45 | $67.89 (0.65%) | $68.04 | $67.43 | 107,811 | $25.87 B |
| 10/21/2024 | $68.07 | $67.11 (-1.41%) | $68.07 | $66.74 | 110,833 | $25.58 B |
| 10/18/2024 | $68.35 | $68.71 (0.53%) | $68.79 | $68.35 | 117,091 | $26.19 B |
| 10/17/2024 | $68.50 | $67.93 (-0.83%) | $68.50 | $67.91 | 146,234 | $25.89 B |
| 10/16/2024 | $69.55 | $69.61 (0.09%) | $69.85 | $69.27 | 188,900 | $26.53 B |
| 10/15/2024 | $69.77 | $68.15 (-2.32%) | $70.03 | $68.15 | 197,328 | $25.97 B |
| 10/14/2024 | $70.23 | $69.99 (-0.34%) | $70.70 | $69.57 | 280,256 | $26.67 B |
| 10/11/2024 | $66.90 | $67.25 (0.52%) | $67.63 | $66.73 | 463,700 | $25.63 B |
| 10/10/2024 | $65.75 | $65.81 (0.09%) | $65.99 | $65.65 | 134,832 | $25.08 B |
| 10/09/2024 | $65.16 | $65.47 (0.48%) | $65.68 | $64.97 | 112,100 | $24.95 B |
| 10/08/2024 | $65.74 | $65.25 (-0.75%) | $65.94 | $64.94 | 260,500 | $24.87 B |
| 10/07/2024 | $64.25 | $64.04 (-0.33%) | $64.60 | $63.77 | 155,007 | $24.41 B |
| 10/04/2024 | $61.42 | $61.67 (0.41%) | $61.77 | $61.07 | 96,014 | $23.50 B |
| 10/03/2024 | $61.04 | $60.71 (-0.54%) | $61.08 | $60.21 | 150,621 | $23.14 B |
| 10/02/2024 | $61.79 | $61.54 (-0.4%) | $61.83 | $61.35 | 80,804 | $23.45 B |
| 10/01/2024 | $61.83 | $61.12 (-1.15%) | $61.83 | $60.65 | 98,400 | $23.29 B |
| 09/30/2024 | $61.68 | $61.75 (0.11%) | $61.84 | $61.10 | 172,545 | $23.53 B |
| 09/27/2024 | $63.75 | $63.42 (-0.52%) | $64.29 | $63.41 | 192,702 | $24.17 B |