KB Financial Group Inc (KB)

Historical Prices For KB Financial Group Inc (KB)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	59.96	60.70	59.86	60.52	187,205	60.52
4/24/2025	60.01	60.01	58.61	59.24	191,721	59.24
4/23/2025	59.22	60.00	58.84	59.19	145,356	59.19
4/22/2025	58.49	58.99	58.04	58.54	233,691	58.54
4/21/2025	57.70	58.15	57.36	57.82	214,040	57.82
4/17/2025	56.01	56.60	55.73	56.26	165,991	56.26
4/16/2025	55.72	56.52	55.01	55.70	299,194	55.70
4/15/2025	53.74	55.46	53.74	54.71	169,955	54.71
4/14/2025	53.62	53.95	52.91	53.43	219,007	53.43
4/11/2025	51.97	53.55	51.63	53.38	180,285	53.38
4/10/2025	51.49	51.55	50.03	50.94	209,452	50.94
4/09/2025	47.32	51.79	47.32	51.66	208,037	51.66
4/08/2025	48.66	49.40	46.38	46.88	244,761	46.88
4/07/2025	49.37	51.61	48.54	49.86	250,023	49.86
4/04/2025	52.14	52.55	50.29	51.67	310,604	51.67
4/03/2025	53.02	53.36	52.26	52.31	225,063	52.31
4/02/2025	54.83	55.81	54.42	55.80	101,182	55.80
4/01/2025	53.93	54.89	53.82	54.64	265,829	54.64
3/31/2025	52.97	54.20	52.89	54.11	215,690	54.11
3/28/2025	54.30	54.30	53.20	53.36	183,834	53.36
3/27/2025	55.00	55.24	54.40	55.13	170,784	55.13
3/26/2025	56.31	56.41	55.70	55.94	181,646	55.94
3/25/2025	56.70	56.81	56.24	56.45	184,594	56.45
3/24/2025	56.01	56.65	55.07	56.52	313,400	56.52
3/21/2025	55.99	55.99	55.37	55.68	95,050	55.68
3/20/2025	55.60	55.94	55.39	55.85	191,805	55.85
3/19/2025	55.89	56.44	54.75	55.56	297,621	55.56
3/18/2025	55.49	55.66	55.12	55.64	123,264	55.64
3/17/2025	55.16	55.71	54.94	55.39	190,072	55.39
3/14/2025	54.63	55.06	54.33	54.95	174,489	54.95
3/13/2025	54.13	54.41	53.98	54.02	119,989	54.02
3/12/2025	53.25	53.74	52.80	53.74	203,206	53.74
3/11/2025	53.41	53.52	52.81	53.14	163,567	53.14
3/10/2025	54.08	54.41	53.17	53.43	145,635	53.43
3/07/2025	54.26	54.70	53.61	54.34	201,401	54.34
3/06/2025	54.55	55.26	53.98	54.37	206,333	54.37
3/05/2025	53.37	54.49	53.15	54.40	241,203	54.40
3/04/2025	53.63	53.99	52.53	53.45	182,688	53.45
3/03/2025	54.46	55.23	53.96	54.14	148,121	54.14
2/28/2025	54.15	54.84	53.71	54.32	232,019	54.32
2/27/2025	56.65	56.86	55.62	55.62	153,888	55.62
2/26/2025	57.25	57.91	57.25	57.40	127,523	57.40
2/25/2025	56.50	57.12	56.25	56.85	90,367	56.85
2/24/2025	57.57	57.86	56.59	57.03	93,778	57.03
2/21/2025	58.13	58.13	57.07	57.25	161,423	57.25
2/20/2025	57.34	58.18	57.30	58.00	150,794	58.00
2/19/2025	56.30	57.75	56.16	57.24	135,884	57.24
2/18/2025	56.94	57.49	56.62	57.49	153,359	57.49
2/14/2025	55.69	56.44	55.60	55.78	254,838	55.78
2/13/2025	55.35	56.30	55.30	56.29	472,220	56.29
2/12/2025	56.48	57.18	56.18	56.96	132,270	56.96
2/11/2025	57.92	58.29	57.41	58.19	222,120	58.19
2/10/2025	58.62	59.31	58.41	58.92	155,453	58.92
2/07/2025	59.45	59.45	58.34	58.79	120,793	58.79
2/06/2025	58.66	59.60	58.62	59.02	226,706	59.02
2/05/2025	62.00	62.02	59.23	60.21	229,058	60.21
2/04/2025	61.12	62.74	61.12	62.65	134,167	62.65
2/03/2025	60.10	61.17	56.20	61.11	160,067	61.11
1/31/2025	62.57	63.14	62.35	62.47	104,411	62.47
1/30/2025	62.53	62.90	62.06	62.30	68,597	62.30
1/29/2025	61.99	62.78	61.62	61.97	99,031	61.97
1/28/2025	61.96	62.25	61.36	61.74	96,184	61.74
1/27/2025	61.56	62.17	61.23	61.83	123,610	61.83