KB Financial Group Inc. 105560
KRX · South Korea · Finance
KRW 166,000.00-2,800.00 (-1.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |