KB - KB Financial Group Inc.
107.3
-3.120 -2.908%
Share volume: 217,840
Last Updated: 04-21-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$110.42
-3.12
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $109.89 | $109.89 | $110.21 | $110.21 | $107.15 | $107.15 | $107.30 | $107.30 | 217,840 | $217,840.00 |
| 04-20-2026 | $110.35 | $110.35 | $111.53 | $111.53 | $109.80 | $109.80 | $110.42 | $110.42 | 165,269 | $165,269.00 |
| 04-17-2026 | $110.23 | $110.23 | $114.21 | $114.21 | $110.23 | $110.23 | $112.19 | $112.19 | 185,592 | $185,592.00 |
| 04-16-2026 | $108.80 | $108.80 | $110.39 | $110.39 | $107.05 | $107.05 | $109.41 | $109.41 | 154,528 | $154,528.00 |
| 04-15-2026 | $109.20 | $109.20 | $109.23 | $109.23 | $106.50 | $106.50 | $106.53 | $106.53 | 280,932 | $280,932.00 |
| 04-14-2026 | $108.35 | $108.35 | $109.69 | $109.69 | $107.76 | $107.76 | $109.58 | $109.58 | 291,583 | $291,583.00 |
| 04-13-2026 | $107.00 | $107.00 | $109.27 | $109.27 | $105.51 | $105.51 | $109.20 | $109.20 | 248,117 | $248,117.00 |
| 04-10-2026 | $109.01 | $109.01 | $109.70 | $109.70 | $108.24 | $108.24 | $109.25 | $109.25 | 255,202 | $255,202.00 |
| 04-09-2026 | $103.72 | $103.72 | $107.73 | $107.73 | $103.72 | $103.72 | $107.46 | $107.46 | 311,272 | $311,272.00 |
| 04-08-2026 | $106.61 | $106.61 | $107.79 | $107.79 | $105.72 | $105.72 | $106.97 | $106.97 | 246,526 | $246,526.00 |