KB Financial Group Inc. 105560
KRX · Südkorea · Finanzen
KRW 166.000,00-2.800,00 (-1,66 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 166.000,00 | -1,66 % | KRW 167.100,00 | KRW 169.300,00 | KRW 165.700,00 | 1,18M |
| 2026-09-30 | KRW 168.800,00 | -2,71 % | KRW 173.600,00 | KRW 173.600,00 | KRW 167.800,00 | 1,07M |
| 2026-09-29 | KRW 173.500,00 | -0,40 % | KRW 173.000,00 | KRW 174.500,00 | KRW 171.300,00 | 779,75K |
| 2026-09-28 | KRW 174.200,00 | +0,58 % | KRW 171.000,00 | KRW 175.200,00 | KRW 170.200,00 | 829,95K |
| 2026-09-23 | KRW 173.200,00 | -1,42 % | KRW 176.000,00 | KRW 176.900,00 | KRW 172.300,00 | 679,19K |
| 2026-09-22 | KRW 175.700,00 | -1,01 % | KRW 177.700,00 | KRW 178.500,00 | KRW 174.700,00 | 686,12K |
| 2026-09-21 | KRW 177.500,00 | +1,49 % | KRW 175.000,00 | KRW 178.900,00 | KRW 174.900,00 | 676,17K |
| 2026-09-18 | KRW 174.900,00 | -2,40 % | KRW 181.500,00 | KRW 181.600,00 | KRW 174.900,00 | 1,13M |
| 2026-09-17 | KRW 179.200,00 | +1,41 % | KRW 177.300,00 | KRW 181.600,00 | KRW 175.400,00 | 907,94K |
| 2026-09-16 | KRW 176.700,00 | +0,51 % | KRW 173.100,00 | KRW 177.200,00 | KRW 173.100,00 | 997,74K |
| 2026-09-15 | KRW 175.800,00 | -3,19 % | KRW 178.600,00 | KRW 179.900,00 | KRW 175.300,00 | 1,16M |
| 2026-09-14 | KRW 181.600,00 | +2,08 % | KRW 175.700,00 | KRW 181.700,00 | KRW 174.700,00 | 1,11M |
| 2026-09-11 | KRW 177.900,00 | +2,60 % | KRW 173.500,00 | KRW 178.800,00 | KRW 172.200,00 | 1,03M |
| 2026-09-10 | KRW 173.400,00 | +0,81 % | KRW 173.100,00 | KRW 174.700,00 | KRW 171.100,00 | 1,37M |
| 2026-09-09 | KRW 172.000,00 | -0,98 % | KRW 174.000,00 | KRW 174.900,00 | KRW 171.600,00 | 1,02M |
| 2026-09-08 | KRW 173.700,00 | -1,25 % | KRW 177.500,00 | KRW 179.400,00 | KRW 173.400,00 | 599,25K |
| 2026-09-07 | KRW 175.900,00 | +2,27 % | KRW 173.700,00 | KRW 176.100,00 | KRW 172.800,00 | 645,12K |
| 2026-09-04 | KRW 172.000,00 | -3,32 % | KRW 178.000,00 | KRW 178.300,00 | KRW 170.800,00 | 1,34M |
| 2026-09-03 | KRW 177.900,00 | +5,20 % | KRW 171.600,00 | KRW 180.700,00 | KRW 169.400,00 | 1,52M |
| 2026-09-02 | KRW 169.100,00 | -1,23 % | KRW 169.500,00 | KRW 175.000,00 | KRW 168.700,00 | 1,40M |
| 2026-09-01 | KRW 171.200,00 | -1,21 % | KRW 169.100,00 | KRW 173.200,00 | KRW 168.900,00 | 1,95M |
| 2026-08-31 | KRW 173.300,00 | +0,99 % | KRW 175.000,00 | KRW 175.300,00 | KRW 169.700,00 | 3,03M |
| 2026-08-28 | KRW 171.600,00 | +2,08 % | KRW 166.000,00 | KRW 171.700,00 | KRW 164.600,00 | 880,81K |
| 2026-08-27 | KRW 168.100,00 | +0,90 % | KRW 168.900,00 | KRW 170.800,00 | KRW 166.200,00 | 755,52K |
| 2026-08-26 | KRW 166.600,00 | +0,12 % | KRW 165.700,00 | KRW 167.800,00 | KRW 162.200,00 | 612,81K |
| 2026-08-25 | KRW 166.400,00 | +2,02 % | KRW 163.200,00 | KRW 166.700,00 | KRW 162.100,00 | 719,24K |
| 2026-08-24 | KRW 163.100,00 | -0,73 % | KRW 162.500,00 | KRW 163.600,00 | KRW 160.000,00 | 630,06K |
| 2026-08-21 | KRW 164.300,00 | +2,69 % | KRW 161.000,00 | KRW 164.600,00 | KRW 159.500,00 | 1,17M |
| 2026-08-20 | KRW 160.000,00 | -3,85 % | KRW 163.600,00 | KRW 165.300,00 | KRW 159.800,00 | 1,33M |
| 2026-08-19 | KRW 166.400,00 | -1,25 % | KRW 165.900,00 | KRW 166.600,00 | KRW 159.900,00 | 912,18K |
| 2026-08-18 | KRW 168.500,00 | 0,00 % | KRW 168.400,00 | KRW 168.500,00 | KRW 166.100,00 | 856,47K |
| 2026-08-14 | KRW 168.500,00 | +0,24 % | KRW 167.100,00 | KRW 169.800,00 | KRW 166.400,00 | 951,35K |
| 2026-08-13 | KRW 168.100,00 | +1,27 % | KRW 167.400,00 | KRW 170.400,00 | KRW 165.800,00 | 1,28M |
| 2026-08-12 | KRW 166.000,00 | -0,36 % | KRW 168.200,00 | KRW 170.300,00 | KRW 165.600,00 | 920,85K |
| 2026-08-11 | KRW 166.600,00 | -2,97 % | KRW 172.600,00 | KRW 172.700,00 | KRW 166.000,00 | 1,04M |
| 2026-08-10 | KRW 171.700,00 | -2,33 % | KRW 174.600,00 | KRW 175.400,00 | KRW 168.600,00 | 690,18K |
| 2026-08-07 | KRW 175.800,00 | +2,51 % | KRW 169.200,00 | KRW 176.900,00 | KRW 169.200,00 | 802,42K |
| 2026-08-06 | KRW 171.500,00 | +0,47 % | KRW 172.000,00 | KRW 173.200,00 | KRW 169.700,00 | 729,38K |
| 2026-08-05 | KRW 170.700,00 | +1,13 % | KRW 172.000,00 | KRW 176.800,00 | KRW 170.400,00 | 834,79K |
| 2026-08-04 | KRW 168.800,00 | -0,41 % | KRW 169.800,00 | KRW 170.600,00 | KRW 165.800,00 | 743,86K |
| 2026-08-03 | KRW 169.500,00 | +0,59 % | KRW 168.000,00 | KRW 170.600,00 | KRW 164.600,00 | 921,54K |
| 2026-07-31 | KRW 168.500,00 | +0,66 % | KRW 167.500,00 | KRW 169.300,00 | KRW 161.600,00 | 1,52M |
| 2026-07-30 | KRW 167.400,00 | +4,56 % | KRW 160.100,00 | KRW 171.700,00 | KRW 160.000,00 | 1,68M |
| 2026-07-29 | KRW 160.100,00 | -3,09 % | KRW 165.300,00 | KRW 170.500,00 | KRW 156.000,00 | 1,63M |
| 2026-07-28 | KRW 165.200,00 | -4,29 % | KRW 171.000,00 | KRW 174.200,00 | KRW 163.700,00 | 1,30M |
| 2026-07-27 | KRW 172.600,00 | +0,64 % | KRW 172.500,00 | KRW 175.000,00 | KRW 169.600,00 | 784,28K |
| 2026-07-24 | KRW 171.500,00 | -2,72 % | KRW 174.900,00 | KRW 176.400,00 | KRW 165.600,00 | 1,12M |
| 2026-07-23 | KRW 176.300,00 | +0,69 % | KRW 175.200,00 | KRW 180.100,00 | KRW 174.000,00 | 1,04M |
| 2026-07-22 | KRW 175.100,00 | +0,63 % | KRW 177.700,00 | KRW 179.800,00 | KRW 174.200,00 | 848,63K |
| 2026-07-21 | KRW 174.000,00 | +3,08 % | KRW 166.700,00 | KRW 174.500,00 | KRW 164.100,00 | 1,02M |
| 2026-07-20 | KRW 168.800,00 | -6,79 % | KRW 180.000,00 | KRW 180.000,00 | KRW 165.600,00 | 1,83M |
| 2026-07-16 | KRW 181.100,00 | -0,28 % | KRW 183.700,00 | KRW 187.500,00 | KRW 177.500,00 | 1,30M |
| 2026-07-15 | KRW 181.600,00 | +0,89 % | KRW 182.800,00 | KRW 185.200,00 | KRW 180.000,00 | 1,77M |
| 2026-07-14 | KRW 180.000,00 | -3,33 % | KRW 189.800,00 | KRW 190.200,00 | KRW 179.600,00 | 2,32M |
| 2026-07-13 | KRW 186.200,00 | +0,98 % | KRW 186.300,00 | KRW 194.500,00 | KRW 184.100,00 | 2,40M |
| 2026-07-10 | KRW 184.400,00 | +7,58 % | KRW 179.900,00 | KRW 189.900,00 | KRW 175.000,00 | 2,15M |
| 2026-07-09 | KRW 171.400,00 | +0,23 % | KRW 175.900,00 | KRW 176.000,00 | KRW 169.400,00 | 2,39M |
| 2026-07-08 | KRW 171.000,00 | -1,27 % | KRW 176.200,00 | KRW 176.600,00 | KRW 169.200,00 | 2,21M |
| 2026-07-07 | KRW 173.200,00 | +1,35 % | KRW 171.000,00 | KRW 176.900,00 | KRW 168.500,00 | 1,56M |
| 2026-07-06 | KRW 170.900,00 | +0,47 % | KRW 170.200,00 | KRW 177.000,00 | KRW 168.500,00 | 1,02M |
| 2026-07-03 | KRW 170.100,00 | +3,09 % | KRW 165.200,00 | KRW 172.600,00 | KRW 165.000,00 | 1,56M |
| 2026-07-02 | KRW 165.000,00 | +4,10 % | KRW 161.700,00 | KRW 173.800,00 | KRW 158.700,00 | 2,31M |
| 2026-07-01 | KRW 158.500,00 | -0,31 % | KRW 159.600,00 | KRW 162.500,00 | KRW 154.600,00 | 1,19M |
| 2026-06-30 | KRW 159.000,00 | +3,45 % | KRW 156.300,00 | KRW 161.800,00 | KRW 155.200,00 | 1,51M |
| 2026-06-29 | KRW 153.700,00 | +2,95 % | KRW 149.400,00 | KRW 154.500,00 | KRW 146.200,00 | 1,32M |
| 2026-06-26 | KRW 149.300,00 | -1,71 % | KRW 151.300,00 | KRW 153.000,00 | KRW 145.000,00 | 1,10M |
| 2026-06-25 | KRW 151.900,00 | +0,07 % | KRW 153.900,00 | KRW 156.400,00 | KRW 151.400,00 | 1,08M |
| 2026-06-24 | KRW 151.800,00 | -1,24 % | KRW 154.000,00 | KRW 156.400,00 | KRW 149.100,00 | 1,42M |
| 2026-06-23 | KRW 153.700,00 | -2,10 % | KRW 157.400,00 | KRW 163.800,00 | KRW 151.400,00 | 1,75M |
| 2026-06-22 | KRW 157.000,00 | -0,82 % | KRW 158.400,00 | KRW 158.600,00 | KRW 155.100,00 | 956,91K |
| 2026-06-19 | KRW 158.300,00 | -2,94 % | KRW 164.100,00 | KRW 165.900,00 | KRW 155.000,00 | 2,18M |
| 2026-06-18 | KRW 163.100,00 | -0,55 % | KRW 162.500,00 | KRW 164.500,00 | KRW 158.700,00 | 1,52M |
| 2026-06-17 | KRW 164.000,00 | -4,65 % | KRW 175.400,00 | KRW 176.500,00 | KRW 163.500,00 | 1,53M |
| 2026-06-16 | KRW 172.000,00 | +1,42 % | KRW 174.600,00 | KRW 182.700,00 | KRW 170.600,00 | 1,68M |
| 2026-06-15 | KRW 169.600,00 | +5,21 % | KRW 163.500,00 | KRW 175.000,00 | KRW 162.200,00 | 1,41M |
| 2026-06-12 | KRW 161.200,00 | +6,40 % | KRW 156.000,00 | KRW 167.200,00 | KRW 153.700,00 | 1,56M |
| 2026-06-11 | KRW 151.500,00 | -1,62 % | KRW 153.800,00 | KRW 153.800,00 | KRW 147.400,00 | 1,78M |
| 2026-06-10 | KRW 154.000,00 | -0,52 % | KRW 152.800,00 | KRW 156.800,00 | KRW 149.300,00 | 1 |
| 2026-06-09 | KRW 154.800,00 | +2,18 % | KRW 157.200,00 | KRW 157.200,00 | KRW 151.000,00 | 1,78M |
| 2026-06-08 | KRW 151.500,00 | -11,71 % | KRW 168.900,00 | KRW 169.500,00 | KRW 150.000,00 | 2,36M |
| 2026-06-05 | KRW 171.600,00 | +4,51 % | KRW 171.500,00 | KRW 175.700,00 | KRW 166.000,00 | 2,96M |
| 2026-06-04 | KRW 164.200,00 | +4,85 % | KRW 156.600,00 | KRW 165.900,00 | KRW 154.600,00 | 2,14M |
| 2026-06-02 | KRW 156.600,00 | +2,96 % | KRW 155.800,00 | KRW 156.900,00 | KRW 150.000,00 | 1,31M |
| 2026-06-01 | KRW 152.100,00 | +1,00 % | KRW 149.100,00 | KRW 155.500,00 | KRW 149.100,00 | 1,71M |
| 2026-05-29 | KRW 150.600,00 | +0,60 % | KRW 150.100,00 | KRW 153.500,00 | KRW 148.200,00 | 2,01M |
| 2026-05-28 | KRW 149.700,00 | -2,67 % | KRW 155.100,00 | KRW 155.100,00 | KRW 146.700,00 | 1,50M |
| 2026-05-27 | KRW 153.800,00 | -2,23 % | KRW 157.800,00 | KRW 158.400,00 | KRW 153.300,00 | 1,18M |
| 2026-05-26 | KRW 157.300,00 | -1,69 % | KRW 160.100,00 | KRW 162.000,00 | KRW 157.300,00 | 1,05M |
| 2026-05-22 | KRW 160.000,00 | +2,70 % | KRW 158.000,00 | KRW 161.300,00 | KRW 156.100,00 | 1,11M |
| 2026-05-21 | KRW 155.800,00 | +2,70 % | KRW 154.200,00 | KRW 157.200,00 | KRW 153.900,00 | 827,91K |