KB - KB Financial Group Inc.
105.91
0.120 0.113%
Share volume: 456,430
Last Updated: 03-04-2026
Banking/Misc. Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$105.79
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $101.31 | $101.31 | $106.90 | $106.90 | $100.77 | $100.77 | $105.91 | $105.91 | 456,430 | $456,430.00 |
| 03-03-2026 | $103.51 | $103.51 | $106.39 | $106.39 | $100.52 | $100.52 | $105.79 | $105.79 | 721,366 | $721,366.00 |
| 03-02-2026 | $106.37 | $106.37 | $109.82 | $109.82 | $105.90 | $105.90 | $109.61 | $109.61 | 201,035 | $201,035.00 |
| 02-27-2026 | $110.73 | $110.73 | $111.50 | $111.50 | $108.55 | $108.55 | $110.00 | $110.00 | 338,773 | $338,773.00 |
| 02-26-2026 | $116.75 | $116.75 | $117.30 | $117.30 | $113.49 | $113.49 | $115.32 | $115.32 | 316,675 | $316,675.00 |
| 02-25-2026 | $118.75 | $118.75 | $119.71 | $119.71 | $117.40 | $117.40 | $118.21 | $118.21 | 278,146 | $278,146.00 |
| 02-24-2026 | $114.43 | $114.43 | $116.58 | $116.58 | $113.69 | $113.69 | $116.33 | $116.33 | 272,862 | $272,862.00 |
| 02-23-2026 | $116.56 | $116.56 | $117.70 | $117.70 | $114.03 | $114.03 | $114.39 | $114.39 | 229,646 | $229,646.00 |
| 02-20-2026 | $115.00 | $115.00 | $117.69 | $117.69 | $113.61 | $113.61 | $117.66 | $117.66 | 233,971 | $233,971.00 |
| 02-19-2026 | $114.64 | $114.64 | $114.92 | $114.92 | $113.59 | $113.59 | $113.91 | $113.91 | 124,145 | $124,145.00 |