5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-1.68%
3 MONTH PERFORMANCE
+3.23%
6 MONTH PERFORMANCE
+0.46%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
+46.06%
KB Financial Group Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $85.10 | $85.06 (-0.05%) | $85.53 | $84.90 | 66.19 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 |
| 11/14/2025 | $86.89 | $89.03 (2.46%) | $89.83 | $86.89 | 175.40 K | $33.67 B |
| 11/13/2025 | $90.71 | $89.41 (-1.43%) | $90.94 | $89.29 | 117.00 K | $32.72 B |
| 11/12/2025 | $91.55 | $91.13 (-0.46%) | $91.98 | $90.87 | 126.02 K | $33.35 B |
| 11/11/2025 | $88.86 | $88.68 (-0.2%) | $89.15 | $88.58 | 133.38 K | $32.46 B |
| 11/10/2025 | $88.24 | $88.32 (0.09%) | $88.82 | $88.00 | 159.20 K | $32.32 B |
| 11/07/2025 | $84.64 | $84.43 (-0.25%) | $84.66 | $83.81 | 99.94 K | $30.90 B |
| 11/06/2025 | $86.80 | $86.35 (-0.52%) | $87.23 | $85.98 | 109.12 K | $31.60 B |
| 11/05/2025 | $83.49 | $85.20 (2.05%) | $85.54 | $83.49 | 131.01 K | $31.18 B |
| 11/04/2025 | $83.61 | $83.71 (0.12%) | $84.70 | $82.20 | 167.73 K | $30.64 B |
| 11/03/2025 | $82.70 | $82.25 (-0.54%) | $83.00 | $81.82 | 89.00 K | $30.10 B |
| 10/31/2025 | $81.76 | $81.42 (-0.42%) | $81.81 | $81.03 | 76.10 K | $29.80 B |
| 10/30/2025 | $81.51 | $81.07 (-0.54%) | $81.56 | $80.06 | 80.71 K | $29.67 B |
| 10/29/2025 | $82.00 | $81.42 (-0.71%) | $82.48 | $81.20 | 84.90 K | $29.80 B |
| 10/28/2025 | $81.52 | $82.24 (0.88%) | $82.24 | $80.51 | 92.71 K | $30.10 B |
| 10/27/2025 | $82.30 | $81.96 (-0.41%) | $82.45 | $81.61 | 107.60 K | $30.00 B |
| 10/24/2025 | $80.11 | $80.15 (0.05%) | $80.29 | $79.68 | 74.24 K | $29.33 B |
| 10/23/2025 | $80.54 | $80.67 (0.16%) | $80.75 | $80.08 | 111.16 K | $29.52 B |
| 10/22/2025 | $80.94 | $80.65 (-0.36%) | $81.18 | $80.28 | 59.45 K | $29.52 B |
| 10/21/2025 | $82.38 | $81.10 (-1.55%) | $82.39 | $80.74 | 97.37 K | $29.68 B |
| 10/20/2025 | $82.26 | $82.79 (0.64%) | $83.30 | $82.26 | 106.07 K | $30.30 B |
| 10/17/2025 | $80.19 | $80.96 (0.96%) | $81.08 | $79.72 | 77.80 K | $29.63 B |
| 10/16/2025 | $81.09 | $80.24 (-1.05%) | $81.09 | $79.97 | 159.90 K | $29.37 B |
| 10/15/2025 | $81.18 | $81.31 (0.16%) | $81.69 | $81.10 | 85.20 K | $29.76 B |
| 10/14/2025 | $77.59 | $78.79 (1.55%) | $79.24 | $77.44 | 130.80 K | $28.84 B |
| 10/13/2025 | $78.66 | $79.04 (0.48%) | $79.21 | $78.25 | 123.11 K | $28.93 B |
| 10/10/2025 | $80.17 | $77.50 (-3.33%) | $80.27 | $77.46 | 195.60 K | $28.36 B |
| 10/09/2025 | $82.77 | $82.39 (-0.46%) | $82.99 | $82.26 | 113.90 K | $30.15 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.
