Dark

KB
KB Financial Group Inc
stock NYSE ADR

At Close

Aug 20, 2026 3:59:55 PM EDT

113.29USD-2.370%(-2.75)106,998

91.70Bid 142.03Ask 50.33Spread

Pre-market

Aug 19, 2026 8:37:30 AM EDT

121.00USD+4.274%(+4.96)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

113.24USD-0.044%(-0.05)12,300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	113.6300	114.090000	112.820000	113.2900	-2.370%	106,998	0.000%
2026-08-19	120.1200	120.120000	115.530000	116.0400	-1.394%	415,353	-2.370%
2026-08-18	119.5800	121.245000	117.120000	117.6800	-2.186%	230,158	-3.730%
2026-08-17	121.0000	121.000000	119.870000	120.3100	+0.300%	159,976	-5.835%
2026-08-14	119.9500	120.560000	119.430000	119.9500	+0.926%	124,158	-5.552%
2026-08-13	118.8700	119.375000	117.940000	118.8500	+0.849%	142,665	-4.678%
2026-08-12	118.2300	118.284000	117.180000	117.8500	+0.196%	219,897	-3.869%
2026-08-11	119.4000	119.600000	117.190000	117.6200	-2.576%	226,882	-3.681%
2026-08-10	121.0800	121.750000	120.370000	120.7300	-2.645%	126,364	-6.163%
2026-08-07	124.1800	125.660000	122.620000	124.0100	+2.217%	180,749	-8.644%
2026-08-06	121.4200	122.104500	120.655000	121.3200	+0.530%	130,607	-6.619%
2026-08-05	120.8400	121.499900	120.030000	120.6800	+0.583%	218,729	-6.124%
2026-08-04	120.6000	122.000000	119.630000	119.9800	-0.108%	297,022	-5.576%
2026-08-03	120.1900	120.330000	118.710000	120.1100	+1.944%	256,556	-5.678%
2026-07-31	119.9200	119.920000	117.110000	117.8200	-2.700%	300,822	-3.845%
2026-07-30	116.8800	121.090000	116.520000	121.0900	+7.731%	295,934	-6.441%
2026-07-29	111.7900	114.810000	111.500000	112.4000	-2.886%	328,244	+0.792%
2026-07-28	115.0900	117.190000	113.520000	115.7400	-2.098%	358,806	-2.117%
2026-07-27	118.4100	118.900000	117.048700	118.2200	+0.673%	211,759	-4.170%
2026-07-24	118.4500	119.490000	117.165000	117.4300	-2.830%	253,889	-3.526%
2026-07-23	120.6700	121.810000	119.835000	120.8500	+1.606%	257,200	-6.256%
2026-07-22	119.1400	120.320000	118.520000	118.9400	-0.958%	382,994	-4.750%
2026-07-21	118.6800	120.510000	118.120000	120.0900	+4.218%	414,508	-5.662%
2026-07-20	115.3000	116.810000	114.850000	115.2300	-3.468%	249,034	-1.684%
2026-07-17	118.4000	120.705100	116.660000	119.3700	-0.732%	162,450	-5.093%
2026-07-16	120.9000	122.425000	120.240000	120.2500	-1.118%	264,899	-5.788%
2026-07-15	123.0200	123.020000	120.556600	121.6100	+0.737%	276,645	-6.842%
2026-07-14	121.6300	123.750000	120.130000	120.7200	-2.053%	434,476	-6.155%
2026-07-13	124.3600	125.615600	123.250000	123.2500	+0.049%	352,728	-8.081%
2026-07-10	121.8000	124.935000	121.800000	123.1900	+6.778%	532,198	-8.036%
2026-07-09	115.3900	116.080000	114.430000	115.3700	-1.174%	279,929	-1.803%
2026-07-08	114.3700	116.980000	112.750000	116.7400	+1.091%	445,645	-2.955%
2026-07-07	113.7400	116.160000	113.075000	115.4800	+1.378%	234,029	-1.896%
2026-07-06	112.3700	113.920000	112.250000	113.9100	+4.170%	241,787	-0.544%
2026-07-02	108.7000	110.310000	107.670000	109.3500	+6.600%	316,222	+3.603%
2026-07-01	103.0800	103.730000	102.440000	102.5800	-2.268%	384,674	+10.441%
2026-06-30	100.4600	105.480000	100.460000	104.9600	+3.613%	410,682	+7.936%
2026-06-29	100.2400	101.720000	99.870000	101.3000	+3.020%	253,246	+11.836%
2026-06-26	97.9800	99.300000	97.010000	98.3300	-1.660%	367,059	+15.214%
2026-06-25	100.3200	101.230000	99.260000	99.9900	+0.080%	360,617	+13.301%
2026-06-24	100.0300	100.357300	98.600000	99.9100	-2.603%	886,899	+13.392%
2026-06-23	100.9500	104.270000	100.650000	102.5800	-3.144%	489,156	+10.441%
2026-06-22	104.1800	106.690000	103.100000	105.9100	-0.805%	526,546	+6.968%
2026-06-18	107.2000	108.200000	106.580000	106.7700	+0.338%	243,295	+6.107%
2026-06-17	110.1000	110.390000	106.270000	106.4100	-6.797%	522,643	+6.466%
2026-06-16	113.6700	115.850000	112.390000	114.1700	+0.475%	190,928	-0.771%
2026-06-15	112.6800	114.370000	112.680000	113.6300	+5.408%	319,649	-0.299%
2026-06-12	106.1400	108.760000	106.140000	107.8000	+4.326%	155,246	+5.093%
2026-06-11	100.3500	103.830000	99.910000	103.3300	+2.551%	329,886	+9.639%
2026-06-10	102.3000	103.300000	100.760000	100.7600	-1.457%	232,463	+12.435%
2026-06-09	101.9600	103.570000	100.400000	102.2500	+1.853%	362,182	+10.797%
2026-06-08	101.1450	101.380000	99.350000	100.3900	-6.969%	357,011	+12.850%
2026-06-05	109.3000	110.330000	107.510000	107.9100	+0.400%	292,193	+4.986%
2026-06-04	105.8800	108.520000	105.880000	107.4800	+3.227%	234,775	+5.406%
2026-06-03	104.4400	104.640000	103.075000	104.1200	-0.345%	206,575	+8.807%
2026-06-02	102.8400	105.470000	102.840000	104.4800	+2.653%	195,245	+8.432%
2026-06-01	101.4500	102.250000	100.500000	101.7800	+0.335%	169,081	+11.309%
2026-05-29	100.8700	101.835000	100.100000	101.4400	+0.386%	250,035	+11.682%
2026-05-28	100.5400	101.600000	99.970000	101.0500	-1.482%	241,955	+12.113%
2026-05-27	104.5500	104.550000	101.940000	102.5700	-2.805%	221,480	+10.451%
2026-05-26	106.1200	106.880000	104.110000	105.5300	+0.620%	214,681	+7.353%
2026-05-22	105.7200	106.400000	104.880000	104.8800	-0.048%	138,836	+8.019%
2026-05-21	103.9600	105.880000	103.060000	104.9300	+0.826%	178,099	+7.967%
2026-05-20	103.0300	105.250000	101.540000	104.0700	+0.970%	311,487	+8.859%
2026-05-19	102.0300	104.009900	101.090000	103.0700	-0.617%	212,943	+9.916%
2026-05-18	104.3900	104.745000	103.460000	103.7100	-0.451%	139,388	+9.237%
2026-05-15	104.0300	104.920000	103.260000	104.1800	-1.522%	138,793	+8.744%
2026-05-14	104.5100	106.499900	104.110000	105.7900	+2.035%	173,874	+7.090%
2026-05-13	102.1900	104.695000	101.770000	103.6800	-1.097%	282,808	+9.269%
2026-05-12	105.0100	105.010000	102.670000	104.8300	-3.808%	292,669	+8.070%
2026-05-11	109.5000	109.690000	108.115000	108.9800	-1.943%	193,608	+3.955%
2026-05-08	110.9000	111.880000	110.900000	111.1400	+1.230%	113,007	+1.934%
2026-05-07	110.9900	111.000000	109.294800	109.7900	-0.992%	166,781	+3.188%
2026-05-06	110.5700	111.400000	110.230000	110.8900	+1.753%	135,316	+2.164%
2026-05-05	107.0600	109.954000	107.060000	108.9800	+2.889%	158,825	+3.955%
2026-05-04	108.3900	108.440000	105.510000	105.9200	-3.893%	151,440	+6.958%
2026-05-01	110.6100	111.670000	109.905000	110.2100	-0.908%	142,360	+2.795%
2026-04-30	108.5000	111.400000	108.500000	111.2200	+4.197%	113,200	+1.861%
2026-04-29	107.9200	108.550000	106.570000	106.7400	-0.457%	147,584	+6.136%
2026-04-28	106.6200	107.360000	105.580000	107.2300	+0.440%	185,533	+5.651%
2026-04-27	107.2700	107.785000	106.690000	106.7600	0.000%	176,328	+6.117%
2026-04-24	107.4100	107.410000	106.050000	106.7600	+0.113%	134,918	+6.117%
2026-04-23	107.2300	110.085000	106.000000	106.6400	-0.112%	174,505	+6.236%
2026-04-22	108.3800	108.760000	106.760000	106.7600	-0.503%	275,387	+6.117%
2026-04-21	109.8900	110.210000	107.150000	107.3000	-2.826%	218,008	+5.582%
2026-04-20	110.3500	111.530000	109.795000	110.4200	-1.578%	165,270	+2.599%
2026-04-17	110.2300	114.210000	110.230000	112.1900	+2.541%	185,592	+0.980%
2026-04-16	108.8000	110.385900	107.045000	109.4100	+2.703%	154,529	+3.546%
2026-04-15	109.2000	109.230000	106.500000	106.5300	-2.783%	280,932	+6.346%
2026-04-14	108.3500	109.690000	107.760000	109.5800	+0.348%	291,584	+3.386%
2026-04-13	107.0000	109.265000	105.508800	109.2000	-0.046%	248,117	+3.745%
2026-04-10	109.0100	109.700000	108.240000	109.2500	+1.666%	255,203	+3.698%
2026-04-09	103.7200	107.730000	103.720000	107.4600	+0.458%	311,273	+5.425%
2026-04-08	106.6100	107.790000	105.720000	106.9700	+7.184%	246,526	+5.908%
2026-04-07	99.1300	99.800000	97.660000	99.8000	-0.170%	161,909	+13.517%
2026-04-06	99.8600	100.331800	99.080000	99.9700	+0.371%	157,546	+13.324%
2026-04-02	96.3000	99.750000	96.300000	99.6000	-1.220%	193,603	+13.745%
2026-04-01	100.3000	101.730000	99.710000	100.8300	+1.103%	322,082	+12.357%
2026-03-31	95.8000	99.740000	94.715000	99.7300	+2.266%	296,300	+13.597%
2026-03-30	98.8000	98.800000	96.460000	97.5200	-1.862%	194,522	+16.171%
2026-03-27	99.8000	101.460000	99.010000	99.3700	-0.351%	214,791	+14.008%
2026-03-26	100.8600	101.760000	99.585000	99.7200	-1.985%	169,349	+13.608%
2026-03-25	102.8900	103.540000	101.595000	101.7400	-0.196%	342,403	+11.352%
2026-03-24	100.3800	101.940000	99.000000	101.9400	-0.624%	606,114	+11.134%
2026-03-23	101.2300	103.520000	101.115000	102.5800	+2.181%	227,502	+10.441%
2026-03-20	103.6600	104.050000	99.480000	100.3900	-2.949%	168,701	+12.850%
2026-03-19	100.0400	103.794700	100.040000	103.4400	+2.406%	252,915	+9.522%
2026-03-18	102.9600	103.670000	101.000000	101.0100	-2.018%	241,639	+12.157%
2026-03-17	103.6000	104.100000	102.370100	103.0900	+0.920%	241,156	+9.894%
2026-03-16	101.6500	102.890000	101.380000	102.1500	+2.694%	261,325	+10.906%
2026-03-13	100.7600	101.940000	98.810100	99.4700	+0.151%	312,498	+13.894%
2026-03-12	100.8800	100.880000	98.520000	99.3200	-3.319%	198,303	+14.066%
2026-03-11	102.8600	103.910000	101.270000	102.7300	+0.195%	154,535	+10.279%
2026-03-10	102.5800	104.770000	101.100000	102.5300	-0.049%	353,743	+10.494%
2026-03-09	97.9400	102.610000	97.010000	102.5800	+2.837%	334,785	+10.441%
2026-03-06	100.0000	100.539900	97.210000	99.7500	-2.578%	404,588	+13.574%
2026-03-05	103.0300	104.170000	100.860000	102.3900	-3.324%	667,829	+10.646%
2026-03-04	101.3100	106.900000	100.765000	105.9100	+0.113%	460,104	+6.968%
2026-03-03	103.5100	106.389900	100.520000	105.7900	-3.485%	721,366	+7.090%
2026-03-02	106.3700	109.820000	105.900000	109.6100	-0.355%	201,035	+3.357%
2026-02-27	110.7300	111.500000	108.550000	110.0000	-4.613%	338,774	+2.991%
2026-02-26	116.7500	117.300000	113.492000	115.3200	-2.445%	316,158	-1.760%
2026-02-25	118.7500	119.710000	117.400000	118.2100	+1.616%	278,147	-4.162%
2026-02-24	114.4300	116.580000	113.690900	116.3300	+1.696%	272,863	-2.613%
2026-02-23	116.5600	117.699900	114.030000	114.3900	-2.779%	229,647	-0.962%
2026-02-20	115.0000	117.690000	113.610000	117.6600	+3.292%	233,971	-3.714%
2026-02-19	114.6400	114.920000	113.590000	113.9100	+0.123%	124,145	-0.544%
2026-02-18	113.6800	114.460000	113.220000	113.7700	+0.699%	144,344	-0.422%
2026-02-17	113.0200	114.894900	111.590000	112.9800	-0.851%	304,643	+0.274%
2026-02-13	114.0100	115.730000	113.250000	113.9500	+1.136%	263,385	-0.579%
2026-02-12	115.8200	117.240000	111.700000	112.6700	+0.796%	373,470	+0.550%
2026-02-11	111.3750	112.750000	110.560000	111.7800	+5.234%	306,457	+1.351%
2026-02-10	106.7800	107.070000	105.770000	106.2200	+1.056%	180,356	+6.656%
2026-02-09	104.1100	105.729900	103.735000	105.1100	+0.459%	139,725	+7.782%
2026-02-06	100.6500	104.840000	100.650000	104.6300	+8.808%	221,074	+8.277%
2026-02-05	93.9900	96.250000	90.985000	96.1600	+1.606%	891,349	+17.814%
2026-02-04	96.6700	96.985000	94.020000	94.6400	+0.212%	520,113	+19.706%
2026-02-03	95.9700	96.880000	94.140000	94.4400	-0.021%	573,583	+19.960%
2026-02-02	93.1400	94.730000	92.660000	94.4600	+0.521%	230,924	+19.934%
2026-01-30	95.2100	95.210000	93.235000	93.9700	-3.034%	169,898	+20.560%
2026-01-29	97.0000	97.450000	95.390000	96.9100	+0.103%	182,835	+16.902%
2026-01-28	97.9400	97.940000	95.930000	96.8100	-3.074%	255,633	+17.023%
2026-01-27	98.5200	100.190000	98.480000	99.8800	+4.960%	323,115	+13.426%
2026-01-26	94.9000	95.599000	94.550000	95.1600	+0.677%	121,820	+19.052%
2026-01-23	92.1800	94.620000	92.020000	94.5200	+1.886%	141,446	+19.858%
2026-01-22	92.4200	93.270000	92.350000	92.7700	-2.430%	170,576	+22.119%
2026-01-21	93.5100	95.550000	93.274000	95.0800	+5.539%	208,764	+19.152%
2026-01-20	89.9400	90.540000	89.134700	90.0900	+1.191%	123,159	+25.752%
2026-01-16	88.5600	89.200000	87.960000	89.0300	-0.056%	175,948	+27.249%
2026-01-15	89.5400	89.680000	88.810000	89.0800	+0.361%	90,612	+27.178%
2026-01-14	87.2500	88.780000	87.250000	88.7600	+2.093%	86,686	+27.636%
2026-01-13	87.0200	87.320000	86.440000	86.9400	+0.835%	80,290	+30.308%
2026-01-12	86.1200	86.830000	85.520000	86.2200	-1.643%	104,896	+31.396%
2026-01-09	86.7500	87.660000	86.303600	87.6600	+3.057%	86,445	+29.238%
2026-01-08	85.1000	85.750000	84.895100	85.0600	-0.235%	84,374	+33.188%
2026-01-07	86.1600	86.490000	85.240000	85.2600	-2.381%	95,386	+32.876%
2026-01-06	88.1700	88.170000	87.110100	87.3400	-2.206%	145,843	+29.711%
2026-01-05	88.7000	89.440000	88.378000	89.3100	+3.596%	176,475	+26.850%
2026-01-02	86.8600	86.880000	85.480000	86.2100	+0.198%	104,896	+31.412%
2025-12-31	86.0400	86.961800	85.680000	86.0400	-0.417%	49,423	+31.671%
2025-12-30	86.5600	86.880000	86.230000	86.4000	-0.826%	68,300	+31.123%
2025-12-29	87.2500	87.610000	86.872300	87.1200	+0.161%	70,575	+30.039%
2025-12-26	86.3800	87.240000	85.713800	86.9800	-0.103%	76,092	+30.248%
2025-12-24	85.6000	87.570000	85.600000	87.0700	+1.658%	41,599	+30.114%
2025-12-23	84.8500	85.680000	84.741800	85.6500	+0.340%	60,179	+32.271%
2025-12-22	85.6200	85.620000	84.605000	85.3600	-0.210%	77,419	+32.720%
2025-12-19	84.9100	85.745000	84.850000	85.5400	+0.920%	140,046	+32.441%
2025-12-18	85.0500	86.700000	84.610000	84.7600	+0.653%	133,187	+33.660%
2025-12-17	83.8500	84.820000	83.850000	84.2100	+0.202%	95,438	+34.533%
2025-12-16	84.4400	85.045000	84.040000	84.0400	-2.063%	119,375	+34.805%
2025-12-15	85.8900	86.100000	85.450000	85.8100	+0.834%	81,359	+32.024%
2025-12-12	85.7900	85.790000	84.550000	85.1000	-0.270%	82,831	+33.126%
2025-12-11	85.3000	85.790000	83.400000	85.3300	-0.617%	129,892	+32.767%
2025-12-10	85.4200	86.120000	85.030000	85.8600	-0.740%	119,305	+31.947%
2025-12-09	86.3000	87.160000	86.010000	86.5000	+0.093%	128,610	+30.971%
2025-12-08	87.0000	87.420000	86.210000	86.4200	-1.583%	112,484	+31.092%
2025-12-05	88.3300	88.975000	87.650000	87.8100	+0.515%	151,500	+29.017%
2025-12-04	88.0000	88.000000	87.090000	87.3600	-2.293%	160,069	+29.682%
2025-12-03	90.0500	90.160000	89.340000	89.4100	-0.887%	130,017	+26.708%
2025-12-02	89.9300	90.500000	89.710000	90.2100	+4.920%	145,667	+25.585%
2025-12-01	85.4100	86.060000	85.410000	85.9800	+1.046%	198,665	+31.763%
2025-11-28	84.8500	85.431900	84.250000	85.0900	-0.094%	62,614	+33.141%
2025-11-26	84.4700	85.765300	84.470000	85.1700	+1.320%	83,849	+33.016%
2025-11-25	83.7900	84.445000	83.390000	84.0600	+0.767%	146,273	+34.773%
2025-11-24	81.9300	83.540000	81.765000	83.4200	+0.627%	114,134	+35.807%
2025-11-21	81.7900	82.900000	81.470000	82.9000	+1.893%	136,015	+36.659%
2025-11-20	84.0100	84.190000	81.360000	81.3600	-2.946%	155,311	+39.245%
2025-11-19	84.7100	84.710000	83.430000	83.8300	-0.368%	89,278	+35.143%
2025-11-18	83.1000	84.720000	83.100000	84.1400	-1.452%	132,756	+34.645%
2025-11-17	87.5500	87.550000	85.000000	85.3800	-4.100%	250,055	+32.689%
2025-11-14	86.8900	89.830000	86.890000	89.0300	-0.425%	175,401	+27.249%
2025-11-13	90.7100	90.935000	89.290000	89.4100	-1.887%	116,963	+26.708%
2025-11-12	91.5500	91.980000	90.870100	91.1300	+2.763%	126,022	+24.317%
2025-11-11	88.8600	89.150000	88.575000	88.6800	+0.408%	133,381	+27.751%
2025-11-10	88.2400	88.820000	88.000000	88.3200	+4.607%	159,167	+28.272%
2025-11-07	84.6400	84.660000	83.810000	84.4300	-2.224%	99,942	+34.182%
2025-11-06	86.8000	87.230000	85.980000	86.3500	+1.350%	109,121	+31.199%
2025-11-05	83.4900	85.535000	83.490000	85.2000	+1.780%	131,008	+32.969%
2025-11-04	83.6100	84.695000	82.200000	83.7100	+1.775%	167,730	+35.336%
2025-11-03	82.7000	83.000000	81.820000	82.2500	+1.019%	88,956	+37.739%
2025-10-31	81.7600	81.810000	81.030000	81.4200	+0.432%	76,084	+39.143%
2025-10-30	81.5100	81.560000	80.060000	81.0700	-0.430%	80,712	+39.743%
2025-10-29	82.0000	82.475000	81.200000	81.4200	-0.997%	84,858	+39.143%
2025-10-28	81.5200	82.240000	80.510000	82.2400	+0.342%	92,706	+37.755%
2025-10-27	82.3000	82.450000	81.610000	81.9600	+2.258%	107,562	+38.226%
2025-10-24	80.1100	80.285300	79.680000	80.1500	-0.645%	74,235	+41.347%
2025-10-23	80.5400	80.750000	80.083400	80.6700	+0.025%	111,159	+40.436%
2025-10-22	80.9400	81.177900	80.280000	80.6500	-0.555%	59,446	+40.471%
2025-10-21	82.3800	82.390000	80.740000	81.1000	-2.041%	97,365	+39.692%
2025-10-20	82.2600	83.295000	82.260000	82.7900	+2.260%	106,071	+36.840%
2025-10-17	80.1900	81.080000	79.720000	80.9600	+0.897%	77,767	+39.933%
2025-10-16	81.0900	81.090000	79.970400	80.2400	-1.316%	159,857	+41.189%
2025-10-15	81.1800	81.690000	81.095000	81.3100	+3.198%	85,192	+39.331%
2025-10-14	77.5900	79.240000	77.440000	78.7900	-0.316%	130,769	+43.787%
2025-10-13	78.6600	79.210000	78.250000	79.0400	+1.987%	123,105	+43.332%
2025-10-10	80.1700	80.270000	77.460000	77.5000	-5.935%	195,578	+46.181%
2025-10-09	82.7700	82.990000	82.260000	82.3900	0.000%	113,874	+37.505%
2025-10-08	81.5000	82.770000	81.080000	82.3900	+0.832%	116,175	+37.505%
2025-10-07	82.7400	83.030000	81.710000	81.7100	-1.803%	114,546	+38.649%
2025-10-06	83.2000	83.630000	82.890200	83.2100	+0.459%	88,427	+36.150%
2025-10-03	82.3000	83.450000	82.300000	82.8300	+0.668%	85,721	+36.774%
2025-10-02	83.5400	83.630000	81.970000	82.2800	-1.508%	92,724	+37.688%
2025-10-01	83.2800	83.540000	82.300000	83.5400	+0.760%	119,791	+35.612%
2025-09-30	82.8000	82.910000	82.140000	82.9100	+0.230%	117,397	+36.642%
2025-09-29	83.1100	83.295000	82.565000	82.7200	+2.326%	80,182	+36.956%
2025-09-26	80.4000	81.200000	80.220000	80.8400	-0.333%	171,280	+40.141%
2025-09-25	80.8200	81.110000	80.410000	81.1100	-0.344%	224,850	+39.675%
2025-09-24	82.1300	82.145000	81.140000	81.3900	-1.381%	185,023	+39.194%
2025-09-23	83.5000	83.650000	82.420000	82.5300	-2.100%	171,424	+37.271%
2025-09-22	83.9700	84.730000	83.970000	84.3000	+0.573%	153,437	+34.389%
2025-09-19	83.8400	84.030000	82.780000	83.8200	-0.487%	174,888	+35.159%
2025-09-18	85.0100	85.025000	83.854600	84.2300	-1.566%	89,536	+34.501%
2025-09-17	85.0300	86.270000	85.030000	85.5700	+0.956%	133,950	+32.395%
2025-09-16	85.2600	85.330000	84.510000	84.7600	-1.488%	117,592	+33.660%
2025-09-15	86.3500	86.500000	85.805000	86.0400	+0.761%	119,237	+31.671%
2025-09-12	84.8500	85.450000	84.652400	85.3900	+1.655%	123,656	+32.674%
2025-09-11	84.8100	84.840000	83.980000	84.0000	-0.780%	200,688	+34.869%
2025-09-10	84.3600	84.950000	84.290000	84.6600	+6.611%	175,500	+33.818%
2025-09-09	79.2000	79.950000	79.030000	79.4100	+2.174%	124,115	+42.665%
2025-09-08	77.0000	77.730000	76.310700	77.7200	-0.525%	138,713	+45.767%
2025-09-05	78.7200	79.160000	77.960000	78.1300	-0.115%	86,602	+45.002%
2025-09-04	77.9600	78.558400	77.830000	78.2200	-1.573%	144,501	+44.835%
2025-09-03	78.7000	79.730000	78.700000	79.4700	+1.559%	88,558	+42.557%
2025-09-02	78.0000	78.360000	77.530000	78.2500	-0.521%	113,985	+44.780%
2025-08-29	78.1000	78.670000	77.850000	78.6600	-0.820%	92,735	+44.025%
2025-08-28	78.5900	79.440000	78.390000	79.3100	+1.432%	77,765	+42.845%
2025-08-27	77.4900	78.330000	77.440000	78.1900	+0.463%	125,112	+44.891%
2025-08-26	77.2900	78.089100	77.280000	77.8300	-1.093%	126,623	+45.561%
2025-08-25	79.3800	79.570000	78.580000	78.6900	-1.428%	140,419	+43.970%
2025-08-22	78.1100	80.245000	78.110000	79.8300	+1.798%	148,204	+41.914%
2025-08-21	78.2900	78.426100	78.030000	78.4200	+0.089%	85,801	+44.466%
2025-08-20	77.9700	78.365000	77.860000	78.3500	+0.436%	120,375	+44.595%
2025-08-19	78.4100	78.730000	77.910000	78.0100	-0.319%	176,993	+45.225%
2025-08-18	78.3650	78.375000	77.565000	78.2600	-4.421%	226,238	+44.761%
2025-08-15	82.0600	82.500000	81.680000	81.8800	0.000%	128,588	+38.361%
2025-08-14	82.0000	82.000000	81.358400	81.8800	-2.128%	194,178	+38.361%
2025-08-13	83.8700	83.870000	83.090000	83.6600	+0.360%	128,329	+35.417%
2025-08-12	81.8900	83.690000	81.810000	83.3600	+2.863%	171,099	+35.905%
2025-08-11	81.5400	81.599900	80.615000	81.0400	-1.267%	98,875	+39.795%
2025-08-08	81.6700	82.116000	81.525000	82.0800	-0.666%	92,030	+38.024%
2025-08-07	83.5000	83.500000	82.085000	82.6300	-0.733%	173,162	+37.105%
2025-08-06	82.5000	83.270000	82.500000	83.2400	+2.727%	200,247	+36.100%
2025-08-05	80.7000	81.070000	80.200000	81.0300	+2.856%	184,492	+39.812%
2025-08-04	78.8000	79.450000	77.860000	78.7800	+1.416%	227,799	+43.806%
2025-08-01	76.8500	78.160000	76.410000	77.6800	-1.857%	341,156	+45.842%
2025-07-31	79.8300	79.830000	78.930000	79.1500	-1.444%	122,809	+43.133%
2025-07-30	80.8800	80.950000	80.070000	80.3100	+1.006%	281,385	+41.066%
2025-07-29	79.6500	79.750000	78.730000	79.5100	+1.416%	303,317	+42.485%
2025-07-28	79.7700	79.930000	78.180000	78.4000	-8.742%	759,609	+44.503%
2025-07-25	87.3900	87.868900	85.650000	85.9100	-4.925%	479,082	+31.871%
2025-07-24	86.0800	92.385000	85.870000	90.3600	+7.265%	981,734	+25.376%
2025-07-23	83.8700	84.670000	83.730000	84.2400	+1.555%	178,672	+34.485%
2025-07-22	83.0000	83.190000	82.375000	82.9500	-0.288%	134,165	+36.576%
2025-07-21	82.9700	83.725000	82.660000	83.1900	+1.836%	226,700	+36.182%
2025-07-18	82.0000	82.125000	81.180000	81.6900	-1.269%	260,452	+38.683%
2025-07-17	82.2700	83.136600	81.980000	82.7400	+0.400%	225,864	+36.923%
2025-07-16	82.7800	82.780000	81.500000	82.4100	-3.693%	212,000	+37.471%
2025-07-15	86.1000	86.738500	84.810000	85.5700	-0.268%	236,264	+32.395%
2025-07-14	85.4500	85.988600	85.435700	85.8000	+1.275%	119,648	+32.040%
2025-07-11	84.8800	85.023300	84.060000	84.7200	-0.819%	198,611	+33.723%
2025-07-10	84.5400	85.460000	84.540000	85.4200	+0.898%	98,664	+32.627%
2025-07-09	86.1400	86.490000	84.230000	84.6600	-3.675%	218,391	+33.818%
2025-07-08	88.3300	89.445000	87.590000	87.8900	+5.321%	424,591	+28.900%
2025-07-07	83.9000	84.402700	83.120000	83.4500	-2.625%	207,024	+35.758%
2025-07-03	85.6300	86.180000	84.860000	85.7000	+1.902%	113,972	+32.194%
2025-07-02	83.3000	84.160000	82.305000	84.1000	+1.582%	201,187	+34.709%
2025-07-01	82.7100	83.142900	82.159400	82.7900	+0.242%	197,379	+36.840%
2025-06-30	82.3200	82.979400	82.030000	82.5900	+1.325%	170,929	+37.172%
2025-06-27	81.6600	81.953400	81.086900	81.5100	-0.098%	261,663	+38.989%
2025-06-26	81.3500	82.000000	80.689700	81.5900	+0.344%	122,287	+38.853%
2025-06-25	80.5000	81.880000	80.000000	81.3100	-1.371%	431,996	+39.331%
2025-06-24	81.7100	82.580000	81.660000	82.4400	+4.739%	293,571	+37.421%
2025-06-23	77.9700	78.795000	77.320000	78.7100	+0.242%	280,011	+43.933%
2025-06-20	79.7200	79.720000	78.320000	78.5200	-0.494%	265,176	+44.282%
2025-06-18	78.3900	79.259900	78.000000	78.9100	+0.998%	231,722	+43.569%
2025-06-17	78.5900	78.780000	77.990100	78.1300	-2.617%	236,261	+45.002%
2025-06-16	79.8700	80.640000	79.380000	80.2300	+2.347%	187,022	+41.207%
2025-06-13	77.9600	79.140000	77.810000	78.3900	-1.532%	251,663	+44.521%
2025-06-12	79.0000	79.800000	78.555000	79.6100	+0.657%	233,812	+42.306%
2025-06-11	79.0000	79.090000	78.122300	79.0900	-1.666%	162,425	+43.242%
2025-06-10	80.6100	80.900000	79.255000	80.4300	-1.021%	145,595	+40.855%
2025-06-09	81.2500	81.630000	80.950000	81.2600	+4.233%	230,947	+39.417%
2025-06-06	78.4900	78.530000	77.800000	77.9600	-0.115%	111,096	+45.318%
2025-06-05	79.2400	79.390000	77.490000	78.0500	-2.608%	233,925	+45.151%
2025-06-04	78.7700	80.330000	78.250000	80.1400	+9.287%	389,754	+41.365%
2025-06-03	73.9600	73.960000	72.730000	73.3300	+0.123%	134,593	+54.493%
2025-06-02	72.8800	73.280000	72.360000	73.2400	-2.020%	162,536	+54.683%
2025-05-30	74.2900	75.140000	74.000000	74.7500	+0.904%	298,937	+51.559%
2025-05-29	73.8200	74.260000	73.620000	74.0800	+1.479%	242,741	+52.929%
2025-05-28	72.6500	73.202500	72.360000	73.0000	-0.788%	183,262	+55.192%
2025-05-27	72.8900	73.960000	72.670000	73.5800	+2.394%	204,215	+53.968%
2025-05-23	71.2500	72.000000	70.963200	71.8600	+3.025%	159,737	+57.654%
2025-05-22	70.3000	70.300000	69.450000	69.7500	-1.539%	141,253	+62.423%
2025-05-21	70.0600	71.260000	70.060000	70.8400	+2.060%	210,282	+59.924%
2025-05-20	69.1100	69.490000	69.020000	69.4100	+0.740%	91,703	+63.219%
2025-05-19	67.5500	68.970000	67.420000	68.9000	+2.698%	137,200	+64.427%
2025-05-16	67.3300	68.120000	66.940000	67.0900	-0.548%	109,645	+68.863%
2025-05-15	67.2900	67.720000	66.370000	67.4600	+0.268%	126,396	+67.937%
2025-05-14	67.1300	67.550000	66.800000	67.2800	+1.386%	175,712	+68.386%
2025-05-13	65.7500	66.360000	65.310100	66.3600	+0.227%	305,287	+70.720%
2025-05-12	66.4900	66.865000	65.570100	66.2100	+0.288%	154,168	+71.107%
2025-05-09	65.8300	66.178300	65.500000	66.0200	-0.272%	99,185	+71.600%
2025-05-08	66.3300	66.880000	66.125000	66.2000	+0.166%	251,222	+71.133%
2025-05-07	66.9900	66.990000	65.910055	66.0900	-0.527%	175,795	+71.418%
2025-05-06	66.0000	66.990000	65.860000	66.4400	+0.090%	260,434	+70.515%
2025-05-05	65.7200	66.640000	65.650000	66.3800	+1.174%	116,148	+70.669%
2025-05-02	65.1900	65.980000	64.290000	65.6100	+6.683%	241,401	+72.672%
2025-05-01	62.8600	63.113308	61.020000	61.5000	-2.350%	166,496	+84.211%
2025-04-30	62.4100	63.200000	62.210000	62.9800	+1.942%	148,151	+79.883%
2025-04-29	61.4600	61.860000	61.105000	61.7800	+1.362%	158,463	+83.376%
2025-04-28	60.1900	60.950000	60.050000	60.9500	+0.711%	127,624	+85.874%
2025-04-25	59.9600	60.700000	59.860000	60.5200	+2.161%	187,205	+87.194%
2025-04-24	60.0100	60.010000	58.610000	59.2400	+0.084%	191,721	+91.239%
2025-04-23	59.2200	60.000000	58.835000	59.1900	+1.110%	145,356	+91.401%
2025-04-22	58.4900	58.995000	58.040000	58.5400	+1.245%	233,691	+93.526%
2025-04-21	57.7000	58.150000	57.360000	57.8200	+2.773%	214,040	+95.936%
2025-04-17	56.0100	56.600000	55.730000	56.2600	+1.005%	165,991	+101.369%
2025-04-16	55.7200	56.520000	55.010000	55.7000	+1.810%	299,194	+103.393%
2025-04-15	53.7400	55.460000	53.740000	54.7100	+2.396%	169,955	+107.074%
2025-04-14	53.6200	53.947500	52.910000	53.4300	+0.094%	219,007	+112.034%
2025-04-11	51.9700	53.550000	51.635000	53.3800	+4.790%	180,285	+112.233%
2025-04-10	51.4900	51.545000	50.030000	50.9400	-1.394%	209,452	+122.399%
2025-04-09	47.3200	51.794500	47.320000	51.6600	+10.196%	208,037	+119.299%
2025-04-08	48.6600	49.400000	46.380000	46.8800	-5.977%	244,761	+141.660%
2025-04-07	49.3700	51.842200	48.540000	49.8600	-3.503%	250,023	+127.216%
2025-04-04	52.1400	52.550000	50.290000	51.6700	-1.223%	310,604	+119.257%
2025-04-03	53.0200	53.360000	52.260000	52.3100	-6.254%	225,063	+116.574%
2025-04-02	54.8300	55.815000	54.420000	55.8000	+2.123%	101,187	+103.029%
2025-04-01	53.9300	54.890000	53.820000	54.6400	+0.979%	265,829	+107.339%
2025-03-31	52.9700	54.200000	52.890000	54.1100	+1.406%	215,690	+109.370%
2025-03-28	54.3000	54.300000	53.200000	53.3600	-3.211%	183,834	+112.313%
2025-03-27	55.0000	55.240000	54.400000	55.1300	-1.448%	170,784	+105.496%
2025-03-26	56.3100	56.410000	55.700000	55.9400	-0.903%	181,505	+102.521%
2025-03-25	56.7000	56.810000	56.240000	56.4500	-0.124%	184,594	+100.691%
2025-03-24	56.0100	56.650000	55.070000	56.5200	+1.509%	313,400	+100.442%
2025-03-21	55.9900	55.990000	55.370000	55.6800	-0.304%	95,050	+103.466%
2025-03-20	55.6000	55.940000	55.390000	55.8500	+0.522%	191,025	+102.847%
2025-03-19	55.8900	56.435000	54.750000	55.5600	-0.144%	297,365	+103.906%
2025-03-18	55.4900	55.660000	55.120000	55.6400	+0.451%	123,326	+103.613%
2025-03-17	55.1600	55.710000	54.940000	55.3900	+0.801%	190,072	+104.532%
2025-03-14	54.6300	55.060000	54.329200	54.9500	+1.722%	174,489	+106.169%
2025-03-13	54.1300	54.405000	53.975000	54.0200	+0.521%	119,989	+109.719%
2025-03-12	53.2500	53.740000	52.800000	53.7400	+1.129%	203,206	+110.811%
2025-03-11	53.4100	53.520000	52.810000	53.1400	-0.543%	163,567	+113.192%
2025-03-10	54.0800	54.410000	53.171600	53.4300	-1.675%	145,635	+112.034%
2025-03-07	54.2600	54.700000	53.610000	54.3400	-0.055%	198,644	+108.484%
2025-03-06	54.5500	55.260000	53.981100	54.3700	-0.055%	206,233	+108.369%
2025-03-05	53.3700	54.490000	53.150000	54.4000	+1.777%	241,203	+108.254%
2025-03-04	53.6300	53.995000	52.535000	53.4500	-1.274%	182,688	+111.955%
2025-03-03	54.4600	55.230000	53.960000	54.1400	-0.331%	148,521	+109.254%

document.getElementById("sh3vtP").onerror = function(){this.style.display='none';}; .dark-mode .rlxTnk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlxTnk{ color: #333333; background-color: white; border: 2px solid #333333; }KBKB Financial Group Incstock NYSE ADR

KB
KB Financial Group Inc
stock NYSE ADR