KB Financial (KB) went public on November 12, 2001, when it opened at a split-adjusted price of $15.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $86.86 | $89.65 | $84.90 | $89.03 | 1,201,409 |
December 2025 | $85.41 | $90.50 | $83.40 | $86.04 | 2,369,653 |
November 2025 | $82.14 | $91.36 | $81.27 | $85.09 | 2,477,976 |
October 2025 | $82.72 | $83.07 | $76.92 | $80.87 | 2,393,724 |
September 2025 | $77.47 | $85.92 | $75.80 | $82.35 | 2,935,114 |
August 2025 | $75.73 | $83.31 | $75.29 | $78.13 | 3,260,220 |
July 2025 | $81.50 | $91.03 | $77.04 | $77.99 | 6,181,520 |
June 2025 | $71.81 | $81.77 | $71.30 | $81.38 | 4,536,984 |
May 2025 | $61.32 | $74.04 | $59.53 | $73.66 | 3,851,219 |
April 2025 | $52.61 | $61.65 | $45.25 | $61.44 | 4,255,639 |
March 2025 | $53.13 | $55.42 | $51.25 | $52.79 | 3,934,854 |
February 2025 | $58.06 | $60.61 | $52.40 | $52.99 | 3,413,031 |
January 2025 | $55.59 | $61.01 | $54.69 | $60.34 | 2,799,286 |
December 2024 | $66.57 | $66.65 | $54.30 | $54.96 | 5,948,815 |
November 2024 | $63.95 | $68.63 | $61.68 | $66.58 | 2,144,971 |
October 2024 | $59.73 | $70.41 | $58.16 | $63.02 | 3,955,678 |
September 2024 | $61.95 | $62.10 | $54.89 | $59.65 | 4,128,207 |
August 2024 | $62.27 | $64.52 | $53.81 | $62.11 | 3,104,084 |
July 2024 | $54.72 | $62.96 | $54.31 | $62.43 | 7,074,566 |
June 2024 | $54.59 | $55.53 | $52.31 | $54.19 | 3,408,416 |
May 2024 | $50.94 | $56.98 | $49.43 | $54.52 | 3,430,217 |
April 2024 | $48.65 | $52.50 | $43.20 | $51.14 | 3,878,766 |
March 2024 | $44.34 | $54.86 | $44.24 | $49.34 | 4,226,928 |
February 2024 | $41.56 | $47.46 | $41.46 | $44.39 | 5,562,723 |
January 2024 | $37.41 | $39.00 | $33.46 | $38.67 | 3,658,548 |
