KB - KB Financial Group Inc
54.02
0.280 0.518%
Share volume: 119,989
Last Updated: 03-13-2025
Banking/Misc. Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$53.74
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $54.13 | $54.13 | $54.41 | $54.41 | $53.98 | $53.98 | $54.02 | $54.02 | 119,989 | $119,989.00 |
| 03-12-2025 | $53.25 | $53.25 | $53.74 | $53.74 | $52.80 | $52.80 | $53.74 | $53.74 | 203,206 | $203,206.00 |
| 03-11-2025 | $53.41 | $53.41 | $53.52 | $53.52 | $52.81 | $52.81 | $53.14 | $53.14 | 163,567 | $163,567.00 |
| 03-10-2025 | $54.08 | $54.08 | $54.41 | $54.41 | $53.17 | $53.17 | $53.43 | $53.43 | 145,635 | $145,635.00 |
| 03-07-2025 | $54.26 | $54.26 | $54.70 | $54.70 | $53.61 | $53.61 | $54.34 | $54.34 | 201,401 | $201,401.00 |
| 03-06-2025 | $54.55 | $54.55 | $55.26 | $55.26 | $53.98 | $53.98 | $54.37 | $54.37 | 206,333 | $206,333.00 |
| 03-05-2025 | $53.37 | $53.37 | $54.49 | $54.49 | $53.15 | $53.15 | $54.40 | $54.40 | 241,203 | $241,203.00 |
| 03-04-2025 | $53.63 | $53.63 | $54.00 | $54.00 | $52.54 | $52.54 | $53.45 | $53.45 | 182,688 | $182,688.00 |
| 03-03-2025 | $54.46 | $54.46 | $55.23 | $55.23 | $53.96 | $53.96 | $54.14 | $54.14 | 148,521 | $148,521.00 |
| 02-28-2025 | $54.15 | $54.15 | $54.84 | $54.84 | $53.71 | $53.71 | $54.32 | $54.32 | 232,019 | $231,013.00 |