KB Financial Group Inc (NY:KB)

77.68 -1.47 (-1.86%)

Official Closing Price Updated: 6:30 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	76.85	78.16	76.41	77.68	341,155	-1.47(-1.86%)
Jul 31, 2025	79.83	79.83	78.93	79.15	122,809	-1.16(-1.44%)
Jul 30, 2025	80.88	80.95	80.07	80.31	281,164	+0.80(+1.01%)
Jul 29, 2025	79.65	79.75	78.73	79.51	303,317	+1.11(+1.42%)
Jul 28, 2025	79.77	79.93	78.18	78.40	759,608	-7.51(-8.74%)
Jul 25, 2025	87.39	87.87	85.65	85.91	479,082	-4.45(-4.92%)
Jul 24, 2025	86.08	92.39	85.87	90.36	981,726	+6.12(+7.26%)
Jul 23, 2025	83.87	84.67	83.73	84.24	178,672	+1.29(+1.56%)
Jul 22, 2025	83.00	83.19	82.38	82.95	134,165	-0.24(-0.29%)
Jul 21, 2025	82.97	83.72	82.66	83.19	226,700	+1.50(+1.84%)
Jul 18, 2025	82.00	82.12	81.18	81.69	260,452	-1.05(-1.27%)
Jul 17, 2025	82.27	83.14	81.98	82.74	225,864	+0.33(+0.40%)
Jul 16, 2025	82.78	82.78	81.50	82.41	212,000	-3.16(-3.69%)
Jul 15, 2025	86.10	86.74	84.81	85.57	236,139	-0.23(-0.27%)
Jul 14, 2025	85.45	85.99	85.44	85.80	119,648	+1.08(+1.27%)
Jul 11, 2025	84.88	85.02	84.06	84.72	198,611	-0.70(-0.82%)
Jul 10, 2025	84.54	85.46	84.54	85.42	98,657	+0.76(+0.90%)
Jul 09, 2025	86.14	86.49	84.23	84.66	218,391	-3.23(-3.68%)
Jul 08, 2025	88.33	89.44	87.59	87.89	424,590	+4.44(+5.32%)
Jul 07, 2025	83.90	84.40	83.12	83.45	207,024	-2.25(-2.63%)
Jul 03, 2025	85.63	86.18	84.86	85.70	113,972	+1.60(+1.90%)
Jul 02, 2025	83.30	84.16	82.31	84.10	201,177	+1.31(+1.58%)
Jul 01, 2025	82.71	83.14	82.16	82.79	197,379	+0.20(+0.24%)
Jun 30, 2025	82.32	82.98	82.03	82.59	170,918	+1.08(+1.32%)
Jun 27, 2025	81.66	81.95	81.09	81.51	261,663	-0.08(-0.10%)
Jun 26, 2025	81.35	82.00	80.69	81.59	122,287	+0.28(+0.34%)
Jun 25, 2025	80.50	81.88	80.00	81.31	431,996	-1.13(-1.37%)
Jun 24, 2025	81.71	82.58	81.66	82.44	293,366	+3.73(+4.74%)
Jun 23, 2025	77.97	78.80	77.32	78.71	280,011	+0.19(+0.24%)
Jun 20, 2025	79.72	79.72	78.32	78.52	265,176	-0.39(-0.49%)
Jun 18, 2025	78.39	79.26	78.00	78.91	231,722	+0.78(+1.00%)
Jun 17, 2025	78.59	78.78	77.99	78.13	236,261	-2.10(-2.62%)
Jun 16, 2025	79.87	80.64	79.38	80.23	187,022	+1.84(+2.35%)
Jun 13, 2025	77.96	79.14	77.81	78.39	251,663	-1.22(-1.53%)
Jun 12, 2025	79.00	79.80	78.56	79.61	233,812	+0.52(+0.66%)
Jun 11, 2025	79.00	79.09	78.12	79.09	162,425	-1.34(-1.67%)
Jun 10, 2025	80.61	80.90	79.25	80.43	145,595	-0.83(-1.02%)
Jun 09, 2025	81.25	81.63	80.95	81.26	230,946	+3.30(+4.23%)
Jun 06, 2025	78.49	78.53	77.80	77.96	111,096	-0.09(-0.12%)
Jun 05, 2025	79.24	79.39	77.49	78.05	233,884	-2.09(-2.61%)
Jun 04, 2025	78.77	80.33	78.25	80.14	389,745	+6.81(+9.29%)
Jun 03, 2025	73.96	73.96	72.73	73.33	134,593	+0.09(+0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.