K Bank Co., Ltd. 279570
KRX · South Korea · Finance
KRW 5,400.00+10.00 (+0.19%)
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 5,400.00 | +0.19% | KRW 5,400.00 | KRW 5,420.00 | KRW 5,360.00 | 187.95K |
| 2026-09-30 | KRW 5,390.00 | -1.10% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,380.00 | 432.83K |
| 2026-09-29 | KRW 5,450.00 | -1.09% | KRW 5,450.00 | KRW 5,490.00 | KRW 5,400.00 | 212.33K |
| 2026-09-28 | KRW 5,510.00 | +2.99% | KRW 5,340.00 | KRW 5,520.00 | KRW 5,320.00 | 620.46K |
| 2026-09-23 | KRW 5,350.00 | +0.38% | KRW 5,340.00 | KRW 5,380.00 | KRW 5,320.00 | 266.77K |
| 2026-09-22 | KRW 5,330.00 | -0.93% | KRW 5,410.00 | KRW 5,420.00 | KRW 5,320.00 | 518.73K |
| 2026-09-21 | KRW 5,380.00 | -0.19% | KRW 5,410.00 | KRW 5,460.00 | KRW 5,360.00 | 454.65K |
| 2026-09-18 | KRW 5,390.00 | -1.82% | KRW 5,520.00 | KRW 5,530.00 | KRW 5,390.00 | 719.19K |
| 2026-09-17 | KRW 5,490.00 | -1.08% | KRW 5,560.00 | KRW 5,580.00 | KRW 5,480.00 | 451.41K |
| 2026-09-16 | KRW 5,550.00 | -1.25% | KRW 5,580.00 | KRW 5,610.00 | KRW 5,530.00 | 400.75K |
| 2026-09-15 | KRW 5,620.00 | -0.35% | KRW 5,610.00 | KRW 5,670.00 | KRW 5,580.00 | 482.69K |
| 2026-09-14 | KRW 5,640.00 | -0.88% | KRW 5,680.00 | KRW 5,710.00 | KRW 5,570.00 | 544.42K |
| 2026-09-11 | KRW 5,690.00 | +0.18% | KRW 5,640.00 | KRW 5,710.00 | KRW 5,620.00 | 516.99K |
| 2026-09-10 | KRW 5,680.00 | -1.90% | KRW 5,790.00 | KRW 5,800.00 | KRW 5,600.00 | 1.89M |
| 2026-09-09 | KRW 5,790.00 | -0.34% | KRW 5,810.00 | KRW 5,890.00 | KRW 5,770.00 | 780.29K |
| 2026-09-08 | KRW 5,810.00 | +1.22% | KRW 5,730.00 | KRW 5,850.00 | KRW 5,700.00 | 903.58K |
| 2026-09-07 | KRW 5,740.00 | +2.50% | KRW 5,600.00 | KRW 5,740.00 | KRW 5,600.00 | 965.40K |
| 2026-09-04 | KRW 5,600.00 | +0.54% | KRW 5,570.00 | KRW 5,640.00 | KRW 5,550.00 | 332.46K |
| 2026-09-03 | KRW 5,570.00 | +0.18% | KRW 5,570.00 | KRW 5,630.00 | KRW 5,510.00 | 461.27K |
| 2026-09-02 | KRW 5,560.00 | -1.59% | KRW 5,610.00 | KRW 5,630.00 | KRW 5,530.00 | 440.33K |
| 2026-09-01 | KRW 5,650.00 | -1.05% | KRW 5,710.00 | KRW 5,720.00 | KRW 5,620.00 | 321.64K |
| 2026-08-31 | KRW 5,710.00 | +0.18% | KRW 5,700.00 | KRW 5,720.00 | KRW 5,600.00 | 505.29K |
| 2026-08-28 | KRW 5,700.00 | +1.06% | KRW 5,640.00 | KRW 5,720.00 | KRW 5,590.00 | 443.59K |
| 2026-08-27 | KRW 5,640.00 | -0.88% | KRW 5,710.00 | KRW 5,760.00 | KRW 5,610.00 | 524.94K |
| 2026-08-26 | KRW 5,690.00 | +1.97% | KRW 5,630.00 | KRW 5,700.00 | KRW 5,540.00 | 528.37K |
| 2026-08-25 | KRW 5,580.00 | +0.54% | KRW 5,560.00 | KRW 5,610.00 | KRW 5,470.00 | 401.39K |
| 2026-08-24 | KRW 5,550.00 | -1.25% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,530.00 | 492.15K |
| 2026-08-21 | KRW 5,620.00 | +0.72% | KRW 5,560.00 | KRW 5,620.00 | KRW 5,500.00 | 501.50K |
| 2026-08-20 | KRW 5,580.00 | +0.90% | KRW 5,570.00 | KRW 5,620.00 | KRW 5,540.00 | 345.75K |
| 2026-08-19 | KRW 5,530.00 | -1.25% | KRW 5,570.00 | KRW 5,580.00 | KRW 5,470.00 | 430.07K |
| 2026-08-18 | KRW 5,600.00 | -2.10% | KRW 5,720.00 | KRW 5,740.00 | KRW 5,560.00 | 749.56K |
| 2026-08-14 | KRW 5,720.00 | +0.18% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,620.00 | 577.56K |
| 2026-08-13 | KRW 5,710.00 | +2.15% | KRW 5,620.00 | KRW 5,810.00 | KRW 5,620.00 | 1.25M |
| 2026-08-12 | KRW 5,590.00 | +0.36% | KRW 5,570.00 | KRW 5,620.00 | KRW 5,530.00 | 570.75K |
| 2026-08-11 | KRW 5,570.00 | -1.07% | KRW 5,640.00 | KRW 5,660.00 | KRW 5,550.00 | 779.40K |
| 2026-08-10 | KRW 5,630.00 | +0.72% | KRW 5,580.00 | KRW 5,640.00 | KRW 5,500.00 | 737.84K |
| 2026-08-07 | KRW 5,590.00 | 0.00% | KRW 5,610.00 | KRW 5,630.00 | KRW 5,530.00 | 539.19K |
| 2026-08-06 | KRW 5,590.00 | -1.58% | KRW 5,640.00 | KRW 5,710.00 | KRW 5,580.00 | 568.83K |
| 2026-08-05 | KRW 5,680.00 | +1.07% | KRW 5,710.00 | KRW 5,720.00 | KRW 5,640.00 | 655.15K |
| 2026-08-04 | KRW 5,620.00 | +1.26% | KRW 5,560.00 | KRW 5,630.00 | KRW 5,520.00 | 502.35K |
| 2026-08-03 | KRW 5,550.00 | -0.72% | KRW 5,520.00 | KRW 5,660.00 | KRW 5,500.00 | 679.76K |
| 2026-07-31 | KRW 5,590.00 | +1.45% | KRW 5,500.00 | KRW 5,600.00 | KRW 5,460.00 | 995.77K |
| 2026-07-30 | KRW 5,510.00 | +0.73% | KRW 5,350.00 | KRW 5,610.00 | KRW 5,350.00 | 764.29K |
| 2026-07-29 | KRW 5,470.00 | -5.36% | KRW 5,800.00 | KRW 5,820.00 | KRW 5,350.00 | 1.81M |
| 2026-07-28 | KRW 5,780.00 | -3.67% | KRW 5,900.00 | KRW 5,960.00 | KRW 5,730.00 | 1.20M |
| 2026-07-27 | KRW 6,000.00 | -3.54% | KRW 6,220.00 | KRW 6,270.00 | KRW 5,970.00 | 1.02M |
| 2026-07-24 | KRW 6,220.00 | 0.00% | KRW 6,220.00 | KRW 6,300.00 | KRW 5,970.00 | 1.65M |
| 2026-07-23 | KRW 6,220.00 | +1.80% | KRW 6,120.00 | KRW 6,230.00 | KRW 6,085.00 | 1.09M |
| 2026-07-22 | KRW 6,110.00 | -1.13% | KRW 6,180.00 | KRW 6,290.00 | KRW 6,090.00 | 1.53M |
| 2026-07-21 | KRW 6,180.00 | -0.32% | KRW 6,120.00 | KRW 6,390.00 | KRW 6,010.00 | 2.00M |
| 2026-07-20 | KRW 6,200.00 | -2.97% | KRW 6,290.00 | KRW 6,500.00 | KRW 6,090.00 | 2.20M |
| 2026-07-16 | KRW 6,390.00 | +11.13% | KRW 5,790.00 | KRW 6,850.00 | KRW 5,750.00 | 13.90M |
| 2026-07-15 | KRW 5,750.00 | +3.60% | KRW 5,650.00 | KRW 5,780.00 | KRW 5,610.00 | 1.15M |
| 2026-07-14 | KRW 5,550.00 | -1.77% | KRW 5,650.00 | KRW 5,680.00 | KRW 5,410.00 | 925.35K |
| 2026-07-13 | KRW 5,650.00 | +2.36% | KRW 5,530.00 | KRW 5,890.00 | KRW 5,530.00 | 2.07M |
| 2026-07-10 | KRW 5,520.00 | +4.15% | KRW 5,390.00 | KRW 5,670.00 | KRW 5,320.00 | 1.54M |
| 2026-07-09 | KRW 5,300.00 | -0.38% | KRW 5,300.00 | KRW 5,390.00 | KRW 5,220.00 | 872.76K |
| 2026-07-08 | KRW 5,320.00 | -2.74% | KRW 5,450.00 | KRW 5,460.00 | KRW 5,280.00 | 1.21M |
| 2026-07-07 | KRW 5,470.00 | -2.32% | KRW 5,590.00 | KRW 5,620.00 | KRW 5,430.00 | 983.91K |
| 2026-07-06 | KRW 5,600.00 | -0.53% | KRW 5,630.00 | KRW 5,670.00 | KRW 5,490.00 | 1.03M |
| 2026-07-03 | KRW 5,630.00 | +0.54% | KRW 5,610.00 | KRW 5,700.00 | KRW 5,550.00 | 806.36K |
| 2026-07-02 | KRW 5,600.00 | 0.00% | KRW 5,540.00 | KRW 5,770.00 | KRW 5,460.00 | 1.64M |
| 2026-07-01 | KRW 5,600.00 | -1.41% | KRW 5,680.00 | KRW 5,740.00 | KRW 5,520.00 | 1.51M |
| 2026-06-30 | KRW 5,680.00 | +0.71% | KRW 5,610.00 | KRW 5,800.00 | KRW 5,540.00 | 1.45M |
| 2026-06-29 | KRW 5,640.00 | +0.53% | KRW 5,600.00 | KRW 5,710.00 | KRW 5,530.00 | 1.68M |
| 2026-06-26 | KRW 5,610.00 | -8.63% | KRW 6,100.00 | KRW 6,110.00 | KRW 5,550.00 | 2.80M |
| 2026-06-25 | KRW 6,140.00 | +4.60% | KRW 5,920.00 | KRW 6,420.00 | KRW 5,910.00 | 3.28M |
| 2026-06-24 | KRW 5,870.00 | -2.98% | KRW 6,060.00 | KRW 6,180.00 | KRW 5,760.00 | 2.70M |
| 2026-06-23 | KRW 6,050.00 | -3.66% | KRW 6,290.00 | KRW 6,530.00 | KRW 6,030.00 | 3.50M |
| 2026-06-22 | KRW 6,280.00 | -9.64% | KRW 6,910.00 | KRW 6,910.00 | KRW 6,270.00 | 4.84M |
| 2026-06-19 | KRW 6,950.00 | +1.02% | KRW 6,880.00 | KRW 7,120.00 | KRW 6,720.00 | 6.14M |
| 2026-06-18 | KRW 6,880.00 | -4.44% | KRW 7,200.00 | KRW 7,390.00 | KRW 6,850.00 | 9.14M |
| 2026-06-17 | KRW 7,200.00 | +4.65% | KRW 6,930.00 | KRW 7,330.00 | KRW 6,920.00 | 11.56M |
| 2026-06-16 | KRW 6,880.00 | -1.43% | KRW 6,980.00 | KRW 7,100.00 | KRW 6,560.00 | 9.98M |
| 2026-06-15 | KRW 6,980.00 | +6.24% | KRW 6,620.00 | KRW 7,030.00 | KRW 6,380.00 | 11.65M |
| 2026-06-12 | KRW 6,570.00 | +5.63% | KRW 6,250.00 | KRW 6,700.00 | KRW 6,070.00 | 10.10M |
| 2026-06-11 | KRW 6,220.00 | +3.15% | KRW 6,060.00 | KRW 6,320.00 | KRW 5,640.00 | 12.68M |
| 2026-06-10 | KRW 6,030.00 | +4.33% | KRW 5,700.00 | KRW 6,650.00 | KRW 5,640.00 | 40.50K |
| 2026-06-09 | KRW 5,780.00 | +6.06% | KRW 5,490.00 | KRW 5,800.00 | KRW 5,460.00 | 2.35M |
| 2026-06-08 | KRW 5,450.00 | -2.15% | KRW 5,380.00 | KRW 5,670.00 | KRW 5,290.00 | 2.07M |
| 2026-06-05 | KRW 5,570.00 | -0.36% | KRW 5,620.00 | KRW 5,900.00 | KRW 5,500.00 | 2.61M |
| 2026-06-04 | KRW 5,590.00 | 0.00% | KRW 5,550.00 | KRW 5,710.00 | KRW 5,510.00 | 1.17M |
| 2026-06-02 | KRW 5,590.00 | -0.18% | KRW 5,600.00 | KRW 5,660.00 | KRW 5,420.00 | 1.59M |
| 2026-06-01 | KRW 5,600.00 | -3.28% | KRW 5,750.00 | KRW 5,830.00 | KRW 5,570.00 | 1.96M |
| 2026-05-29 | KRW 5,790.00 | +0.17% | KRW 5,800.00 | KRW 5,850.00 | KRW 5,620.00 | 2.60M |
| 2026-05-28 | KRW 5,780.00 | +4.52% | KRW 5,590.00 | KRW 5,900.00 | KRW 5,520.00 | 3.97M |
| 2026-05-27 | KRW 5,530.00 | -2.47% | KRW 5,620.00 | KRW 5,680.00 | KRW 5,470.00 | 1.43M |
| 2026-05-26 | KRW 5,670.00 | +2.53% | KRW 5,530.00 | KRW 5,730.00 | KRW 5,520.00 | 1.75M |
| 2026-05-22 | KRW 5,530.00 | +4.54% | KRW 5,310.00 | KRW 5,575.00 | KRW 5,310.00 | 1.75M |
| 2026-05-21 | KRW 5,290.00 | -0.56% | KRW 5,390.00 | KRW 5,440.00 | KRW 5,290.00 | 1.59M |