KB Financial Group Inc. (105560.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 80,600.00 | 80,600.00 | 78,800.00 | 79,000.00 | 79,000.00 | 1,106,088 |
| 24 Jun 2024 | 78,900.00 | 80,500.00 | 78,800.00 | 80,000.00 | 80,000.00 | 1,039,625 |
| 21 Jun 2024 | 80,000.00 | 80,900.00 | 78,600.00 | 78,600.00 | 78,600.00 | 2,545,856 |
| 20 Jun 2024 | 78,800.00 | 81,100.00 | 78,600.00 | 80,800.00 | 80,800.00 | 804,224 |
| 19 Jun 2024 | 77,800.00 | 78,900.00 | 77,500.00 | 78,900.00 | 78,900.00 | 666,484 |
| 18 Jun 2024 | 79,000.00 | 79,300.00 | 77,300.00 | 77,400.00 | 77,400.00 | 1,034,489 |
| 17 Jun 2024 | 79,600.00 | 80,500.00 | 78,000.00 | 78,300.00 | 78,300.00 | 955,490 |
| 14 Jun 2024 | 80,400.00 | 81,300.00 | 79,500.00 | 80,900.00 | 80,900.00 | 1,578,329 |
| 13 Jun 2024 | 80,300.00 | 81,900.00 | 80,100.00 | 81,000.00 | 81,000.00 | 2,214,075 |
| 12 Jun 2024 | 77,700.00 | 79,400.00 | 77,200.00 | 79,100.00 | 79,100.00 | 694,678 |
| 11 Jun 2024 | 79,200.00 | 79,900.00 | 78,400.00 | 78,400.00 | 78,400.00 | 753,820 |
| 10 Jun 2024 | 77,900.00 | 79,700.00 | 77,400.00 | 78,400.00 | 78,400.00 | 679,182 |
| 07 Jun 2024 | 78,900.00 | 80,200.00 | 77,200.00 | 79,600.00 | 79,600.00 | 1,168,578 |
| 05 Jun 2024 | 77,600.00 | 78,200.00 | 75,800.00 | 77,400.00 | 77,400.00 | 807,918 |
| 04 Jun 2024 | 78,600.00 | 79,300.00 | 76,900.00 | 77,600.00 | 77,600.00 | 1,025,937 |
| 03 Jun 2024 | 78,900.00 | 80,000.00 | 78,500.00 | 79,300.00 | 79,300.00 | 769,784 |
| 31 May 2024 | 79,900.00 | 81,500.00 | 78,700.00 | 79,400.00 | 79,400.00 | 3,330,077 |
| 30 May 2024 | 78,800.00 | 80,500.00 | 77,800.00 | 78,700.00 | 78,700.00 | 1,263,670 |
| 29 May 2024 | 76,300.00 | 79,700.00 | 76,200.00 | 78,100.00 | 78,100.00 | 1,356,462 |
| 28 May 2024 | 75,800.00 | 77,300.00 | 75,600.00 | 77,100.00 | 77,100.00 | 832,984 |
| 27 May 2024 | 76,900.00 | 78,200.00 | 76,000.00 | 76,300.00 | 76,300.00 | 929,166 |
| 24 May 2024 | 76,100.00 | 77,100.00 | 75,500.00 | 76,900.00 | 76,900.00 | 925,189 |
| 23 May 2024 | 78,000.00 | 79,000.00 | 76,900.00 | 77,300.00 | 77,300.00 | 925,094 |
| 22 May 2024 | 81,600.00 | 82,200.00 | 79,100.00 | 79,100.00 | 79,100.00 | 917,205 |
| 21 May 2024 | 80,500.00 | 82,400.00 | 80,400.00 | 81,600.00 | 81,600.00 | 716,670 |
| 20 May 2024 | 80,000.00 | 83,400.00 | 80,000.00 | 81,600.00 | 81,600.00 | 1,065,223 |
| 17 May 2024 | 79,800.00 | 80,900.00 | 79,500.00 | 80,100.00 | 80,100.00 | 1,221,504 |
| 16 May 2024 | 77,500.00 | 83,300.00 | 77,500.00 | 81,000.00 | 81,000.00 | 2,083,221 |
| 14 May 2024 | 80,000.00 | 80,700.00 | 78,300.00 | 79,600.00 | 79,600.00 | 1,337,168 |
| 13 May 2024 | 79,900.00 | 83,300.00 | 79,900.00 | 81,600.00 | 81,600.00 | 1,874,188 |
| 10 May 2024 | 77,500.00 | 81,300.00 | 76,700.00 | 79,300.00 | 79,300.00 | 1,559,192 |
| 09 May 2024 | 76,600.00 | 77,800.00 | 76,000.00 | 76,600.00 | 76,600.00 | 1,476,710 |
| 08 May 2024 | 74,500.00 | 77,900.00 | 74,300.00 | 77,700.00 | 77,700.00 | 1,562,656 |
| 07 May 2024 | 73,200.00 | 75,300.00 | 73,000.00 | 73,900.00 | 73,900.00 | 1,154,827 |
| 03 May 2024 | 73,200.00 | 75,200.00 | 73,000.00 | 73,700.00 | 73,700.00 | 934,829 |
| 02 May 2024 | 73,500.00 | 75,100.00 | 71,900.00 | 72,300.00 | 72,300.00 | 1,513,058 |
| 30 Apr 2024 | 76,000.00 | 76,800.00 | 74,200.00 | 75,600.00 | 75,600.00 | 1,776,194 |
| 29 Apr 2024 | 74,100.00 | 78,000.00 | 74,000.00 | 76,600.00 | 76,600.00 | 1,741,772 |
| 26 Apr 2024 | 73,000.00 | 76,900.00 | 72,000.00 | 76,000.00 | 76,000.00 | 2,421,484 |
| 25 Apr 2024 | 68,300.00 | 70,600.00 | 68,200.00 | 69,300.00 | 69,300.00 | 745,906 |
| 24 Apr 2024 | 69,900.00 | 71,600.00 | 68,700.00 | 68,900.00 | 68,900.00 | 997,947 |
| 23 Apr 2024 | 70,500.00 | 73,200.00 | 69,800.00 | 70,200.00 | 70,200.00 | 2,285,085 |
| 22 Apr 2024 | 65,700.00 | 70,200.00 | 65,700.00 | 69,500.00 | 69,500.00 | 1,586,956 |
| 19 Apr 2024 | 63,300.00 | 63,900.00 | 62,000.00 | 63,700.00 | 63,700.00 | 973,239 |
| 18 Apr 2024 | 63,500.00 | 64,800.00 | 63,100.00 | 64,000.00 | 64,000.00 | 1,298,020 |
| 17 Apr 2024 | 64,400.00 | 65,100.00 | 63,000.00 | 63,100.00 | 63,100.00 | 1,023,648 |
| 16 Apr 2024 | 65,300.00 | 65,600.00 | 63,600.00 | 64,400.00 | 64,400.00 | 1,391,662 |
| 15 Apr 2024 | 66,200.00 | 66,900.00 | 64,200.00 | 66,200.00 | 66,200.00 | 1,368,363 |
| 12 Apr 2024 | 67,400.00 | 67,400.00 | 65,400.00 | 66,300.00 | 66,300.00 | 1,761,052 |
| 11 Apr 2024 | 64,500.00 | 69,200.00 | 64,500.00 | 68,300.00 | 68,300.00 | 2,899,225 |
| 09 Apr 2024 | 70,700.00 | 70,700.00 | 69,000.00 | 69,100.00 | 69,100.00 | 718,818 |
| 08 Apr 2024 | 68,900.00 | 70,700.00 | 68,700.00 | 69,300.00 | 69,300.00 | 813,994 |
| 05 Apr 2024 | 68,400.00 | 70,000.00 | 68,400.00 | 69,100.00 | 69,100.00 | 859,793 |
| 04 Apr 2024 | 68,100.00 | 70,600.00 | 67,700.00 | 69,500.00 | 69,500.00 | 1,134,908 |
| 03 Apr 2024 | 68,900.00 | 69,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | 1,515,589 |
| 02 Apr 2024 | 67,500.00 | 70,000.00 | 67,100.00 | 68,900.00 | 68,900.00 | 1,333,450 |
| 01 Apr 2024 | 69,100.00 | 70,000.00 | 68,000.00 | 68,400.00 | 68,400.00 | 739,530 |
| 29 Mar 2024 | 71,300.00 | 71,800.00 | 69,500.00 | 69,500.00 | 69,500.00 | 1,004,163 |
| 28 Mar 2024 | 70,000.00 | 70,900.00 | 69,500.00 | 70,300.00 | 70,300.00 | 1,618,747 |
| 28 Mar 2024 | 784 Dividend | |||||
| 27 Mar 2024 | 71,700.00 | 72,000.00 | 68,700.00 | 69,000.00 | 68,216.00 | 2,106,983 |
| 26 Mar 2024 | 72,300.00 | 74,400.00 | 71,800.00 | 71,800.00 | 70,984.19 | 1,711,871 |
| 25 Mar 2024 | 74,200.00 | 75,100.00 | 71,000.00 | 72,000.00 | 71,181.91 | 2,053,367 |
| 22 Mar 2024 | 75,000.00 | 76,000.00 | 74,300.00 | 74,900.00 | 74,048.96 | 1,244,910 |
| 21 Mar 2024 | 73,600.00 | 76,800.00 | 73,600.00 | 76,100.00 | 75,235.33 | 1,926,427 |
| 20 Mar 2024 | 73,900.00 | 76,500.00 | 73,300.00 | 73,800.00 | 72,961.46 | 2,289,677 |
| 19 Mar 2024 | 73,300.00 | 74,100.00 | 72,300.00 | 72,500.00 | 71,676.23 | 1,542,773 |
| 18 Mar 2024 | 74,400.00 | 75,100.00 | 71,500.00 | 74,400.00 | 73,554.64 | 2,045,651 |
| 15 Mar 2024 | 75,500.00 | 77,000.00 | 74,800.00 | 76,200.00 | 75,334.20 | 4,331,136 |
| 14 Mar 2024 | 75,900.00 | 78,600.00 | 75,500.00 | 78,600.00 | 77,706.92 | 2,287,531 |
| 13 Mar 2024 | 73,900.00 | 78,500.00 | 73,500.00 | 77,500.00 | 76,619.42 | 3,013,824 |
| 12 Mar 2024 | 71,300.00 | 74,500.00 | 70,900.00 | 73,200.00 | 72,368.28 | 2,220,086 |
| 11 Mar 2024 | 70,100.00 | 71,200.00 | 69,200.00 | 70,700.00 | 69,896.69 | 1,416,572 |
| 08 Mar 2024 | 70,500.00 | 71,300.00 | 69,600.00 | 70,900.00 | 70,094.41 | 1,777,459 |
| 07 Mar 2024 | 69,000.00 | 71,600.00 | 68,900.00 | 71,200.00 | 70,391.00 | 2,090,836 |
| 06 Mar 2024 | 70,000.00 | 70,500.00 | 68,100.00 | 69,800.00 | 69,006.91 | 1,954,067 |
| 05 Mar 2024 | 70,500.00 | 72,900.00 | 69,500.00 | 69,500.00 | 68,710.32 | 3,649,003 |
| 04 Mar 2024 | 65,700.00 | 69,500.00 | 64,000.00 | 69,000.00 | 68,216.00 | 4,010,440 |
| 29 Feb 2024 | 61,900.00 | 64,200.00 | 61,900.00 | 63,500.00 | 62,778.49 | 3,356,139 |
| 28 Feb 2024 | 62,000.00 | 62,900.00 | 60,900.00 | 62,300.00 | 61,592.13 | 1,588,795 |
| 28 Feb 2024 | 1530 Dividend | |||||
| 27 Feb 2024 | 62,000.00 | 63,200.00 | 61,500.00 | 62,400.00 | 60,178.38 | 1,643,919 |
| 26 Feb 2024 | 64,200.00 | 64,800.00 | 59,700.00 | 62,500.00 | 60,274.82 | 2,648,251 |
| 23 Feb 2024 | 65,000.00 | 66,600.00 | 64,500.00 | 65,800.00 | 63,457.33 | 1,813,624 |
| 22 Feb 2024 | 64,400.00 | 65,600.00 | 63,100.00 | 64,900.00 | 62,589.37 | 2,438,017 |
| 21 Feb 2024 | 65,900.00 | 67,200.00 | 64,100.00 | 65,100.00 | 62,782.25 | 2,802,649 |
| 20 Feb 2024 | 69,000.00 | 69,300.00 | 65,300.00 | 67,900.00 | 65,482.56 | 1,717,155 |
| 19 Feb 2024 | 67,800.00 | 69,900.00 | 67,800.00 | 68,800.00 | 66,350.52 | 1,838,345 |
| 16 Feb 2024 | 65,600.00 | 67,700.00 | 64,700.00 | 67,700.00 | 65,289.68 | 2,072,109 |
| 15 Feb 2024 | 66,000.00 | 66,700.00 | 65,000.00 | 65,400.00 | 63,071.57 | 7,779,512 |
| 14 Feb 2024 | 67,900.00 | 68,500.00 | 66,500.00 | 67,300.00 | 64,903.92 | 1,484,617 |
| 13 Feb 2024 | 70,100.00 | 71,100.00 | 67,900.00 | 69,700.00 | 67,218.48 | 2,716,168 |
| 08 Feb 2024 | 65,400.00 | 67,600.00 | 65,000.00 | 67,600.00 | 65,193.24 | 2,402,421 |
| 07 Feb 2024 | 62,500.00 | 66,400.00 | 62,100.00 | 64,700.00 | 62,396.49 | 2,483,851 |
| 06 Feb 2024 | 62,100.00 | 64,400.00 | 61,700.00 | 63,100.00 | 60,853.46 | 2,056,719 |
| 05 Feb 2024 | 65,000.00 | 65,600.00 | 61,500.00 | 62,700.00 | 60,467.70 | 4,587,829 |
| 02 Feb 2024 | 62,400.00 | 66,500.00 | 61,500.00 | 66,300.00 | 63,939.53 | 5,492,430 |
| 01 Feb 2024 | 58,700.00 | 61,500.00 | 57,700.00 | 61,300.00 | 59,117.54 | 4,269,503 |
| 31 Jan 2024 | 55,100.00 | 57,000.00 | 55,000.00 | 56,600.00 | 54,584.88 | 1,343,293 |
| 30 Jan 2024 | 55,900.00 | 56,700.00 | 55,100.00 | 55,900.00 | 53,909.80 | 1,842,740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.