-
5 DAY PERFORMANCE
+1.40% -
1 MONTH PERFORMANCE
-4.92% -
3 MONTH PERFORMANCE
-1.02% -
6 MONTH PERFORMANCE
+11.09% -
YEAR-TO-DATE PERFORMANCE
+57.92% -
1 YEAR PERFORMANCE
+57.12%
KB Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $64.85 | $65.28 (0.66%) | $65.32 | $64.85 | 18,820 | |
| 11/18/2024 | $65.35 | $65.26 (-0.14%) | $65.55 | $65.05 | 64,968 | $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 |
| 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 |