Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kb Financial Group (KB) Historical Prices

KB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026115.31115.86112.25112.70112.70-1.59%614,0773.43
Oct 29, 2026117.24117.58113.27114.52114.52-0.75%342,8001.93
Oct 28, 2026115.34116.07113.92115.38115.38+2.56%349,7581.98
Oct 27, 2026112.40112.67111.62112.50112.50-0.55%251,6981.42
Oct 26, 2026112.85113.83112.14113.12113.12-1.41%268,3061.50
Oct 23, 2026114.00115.80113.02114.74114.74-1.54%297,2311.65
Oct 22, 2026117.72118.89115.92116.54116.54-3.04%156,5650.87
Oct 21, 2026120.48120.49118.66120.20120.20+0.38%106,9530.58
Oct 20, 2026119.13120.78119.11119.75119.75+0.51%187,6331.02
Oct 19, 2026121.12121.17118.96119.14119.14+0.28%139,0610.74
Oct 16, 2026119.07120.94118.28118.81118.81+0.79%154,5140.81
Oct 15, 2026115.86117.94114.33117.88117.88+0.75%310,8591.63
Oct 14, 2026118.36118.79116.09117.00117.00-3.66%251,0141.32
Oct 13, 2026122.17122.64121.02121.44121.44-0.44%268,1511.42
Oct 12, 2026123.01123.07121.71121.98121.98-0.89%134,9930.70
Oct 09, 2026121.72123.41121.00123.07123.07+0.84%217,1651.11
Oct 08, 2026121.27122.48120.45122.04122.04-2.16%164,2920.83
Oct 07, 2026124.76125.36123.68124.73124.73-0.02%131,3970.64
Oct 06, 2026125.25125.48124.31124.76124.76+0.01%190,0900.92
Oct 05, 2026124.00125.47124.00124.75124.75+0.70%149,5690.71
Oct 02, 2026124.68124.71122.18123.88123.88+1.47%260,4891.24
Oct 01, 2026121.79123.50119.73122.08122.08-0.83%155,2270.73
Sep 30, 2026125.26125.26122.64123.10123.10-3.75%212,9341.02
Sep 29, 2026127.11128.06126.63127.90127.90+0.57%171,6310.82
Sep 28, 2026127.01128.59126.99127.17127.17-0.07%125,3750.58
Sep 25, 2026126.78127.74126.26127.26127.26+1.65%110,1380.50
Sep 24, 2026124.93126.28123.01125.19125.19-0.16%125,5510.57
Sep 23, 2026126.30126.78125.25125.39125.39-2.96%115,4060.51
Sep 22, 2026128.86129.34127.91129.22129.22+0.02%124,1210.54
Sep 21, 2026129.62129.76128.41129.20129.20+1.79%114,3580.47
Sep 18, 2026125.97127.16125.32126.93126.93-2.23%157,3000.64
Sep 17, 2026131.81131.85129.63129.82129.82+1.42%133,0460.53
Sep 16, 2026129.95130.25126.95128.00128.00-1.23%112,8850.44
Sep 15, 2026130.67130.67128.43129.59129.59-2.48%141,1030.54
Sep 14, 2026133.12133.29131.58132.88132.88+0.66%131,8340.50
Sep 11, 2026132.49132.95131.52132.01132.01+4.31%174,8400.66
Sep 10, 2026127.46127.99126.19126.55126.55-0.10%163,9150.62
Sep 09, 2026128.07128.80126.55126.68126.68-2.14%145,8590.55
Sep 08, 2026127.22131.28127.22129.45129.45+0.60%168,5200.63
Sep 07, 2026128.50128.68127.00128.68128.68+0.00%00.00
Sep 04, 2026128.50128.68127.00128.68128.68-2.78%189,2180.68
Sep 03, 2026131.24133.08129.89132.36132.36+4.84%249,7930.90
Sep 02, 2026124.82127.28124.82126.25126.25+1.29%229,9530.83
Sep 01, 2026123.83126.11123.37124.64124.64-0.12%119,3450.43
Aug 31, 2026125.03126.57124.39124.79124.79+0.51%209,5830.75
Aug 28, 2026124.76124.98123.52124.16124.16+2.29%139,8490.50
Aug 27, 2026121.79121.89120.94121.38121.38+0.43%106,2350.38
Aug 26, 2026120.97121.16119.48120.86120.86+0.09%89,2030.31
Aug 25, 2026119.86120.75119.34120.75120.75+1.71%92,7830.32
Aug 24, 2026117.85118.79117.38118.72118.72+0.64%161,1530.56