KB Financial Group Inc (KB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 1.8006993007 | 57.2 | 58.98 | 56.92 | 148286 | 58.0909155 | DR |
| 4 | -1.49 | -2.49497655727 | 59.72 | 60.28 | 56.21 | 164117 | 58.38647269 | DR |
| 12 | -10.12 | -14.8061448427 | 68.35 | 72.89 | 56.21 | 180974 | 63.36163909 | DR |
| 26 | -2.41 | -3.97427440633 | 60.64 | 72.89 | 56.21 | 193887 | 62.96636367 | DR |
| 52 | 19.7 | 51.1289903971 | 38.53 | 72.89 | 36.57 | 197622 | 57.49790511 | DR |
| 156 | 10.26 | 21.3883677298 | 47.97 | 72.89 | 30.14 | 217613 | 45.27767744 | DR |
| 260 | 18.17 | 45.3569645532 | 40.06 | 72.89 | 20.93 | 209894 | 42.77717179 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 58.23 | -0.07 | -0.12 | 57.89 | 58.62 | 57.69 | 146033 |
| 1736293200 | 58.3 | -0.37 | -0.63 | 58.81 | 58.85 | 58.19 | 129306 |
| 1736206800 | 58.67 | 1.13 | 1.96 | 58.65 | 58.98 | 58.24 | 119380 |
| 1735947600 | 57.54 | 0.68 | 1.20 | 57.08 | 57.57 | 56.85 | 207533 |
| 1735861200 | 56.86 | -0.04 | -0.07 | 57.55 | 57.55 | 56.62 | 126624 |
| 1735688400 | 56.9 | -0.1 | -0.18 | 56.92 | 57.41 | 56.71 | 121368 |
| 1735602000 | 57 | -0.7 | -1.21 | 56.31 | 57.05 | 56.21 | 194480 |
| 1735342800 | 57.7 | -0.62 | -1.06 | 57.9 | 58.02 | 57.38 | 126386 |
| 1735256400 | 58.32 | -1.23 | -2.07 | 59.16 | 59.16 | 58.02 | 140023 |
| 1735077840 | 59.55 | -0.03 | -0.05 | 59.5 | 59.68 | 59.3314 | 45802 |
| 1734997200 | 59.58 | 0.5 | 0.85 | 59.26 | 59.7 | 59.01 | 152322 |
| 1734738000 | 59.08 | -0.14 | -0.24 | 59.17 | 59.55 | 58.8861 | 240622 |
| 1734651600 | 59.22 | 0.85 | 1.46 | 59.5 | 60.175 | 58.68 | 281554 |
| 1734565200 | 58.37 | 0.05 | 0.09 | 60.44 | 60.44 | 58.37 | 336107 |
| 1734478800 | 58.32 | -0.9 | -1.52 | 58.74 | 58.99 | 58.32 | 154689 |
| 1734392400 | 59.22 | -0.18 | -0.30 | 59.4 | 59.95 | 59 | 148771 |
| 1734133200 | 59.4 | -1.43 | -2.35 | 59.93 | 60.0025 | 59.27 | 165378 |
| 1734046800 | 60.83 | 0.6 | 1.00 | 60.86 | 60.98 | 59.6 | 262117 |
| 1733960400 | 60.23 | 1.47 | 2.50 | 59.85 | 60.41 | 59.59 | 373512 |
| 1733874000 | 58.76 | 0.28 | 0.48 | 58.92 | 59.95 | 58.73 | 253565 |
| 1733787600 | 58.48 | -1.71 | -2.84 | 58.43 | 58.93 | 58.02 | 353482 |
| 1733528400 | 60.19 | -0.09 | -0.15 | 60.67 | 60.67 | 59.85 | 335307 |
| 1733442000 | 60.28 | -7 | -10.40 | 61.28 | 61.3173 | 60.04 | 797151 |
| 1733355600 | 67.28 | -0.38 | -0.56 | 66.849999 | 67.39 | 66.61 | 282261 |
| 1733269200 | 67.66 | -1.1 | -1.60 | 66.5 | 68.99 | 64.39 | 1073395 |
| 1733182800 | 68.76 | -0.17 | -0.25 | 68.91 | 69 | 68.29 | 78600 |
| 1732917840 | 68.93 | -1.86 | -2.63 | 69.11 | 69.125 | 68.73 | 70412 |
| 1732750800 | 70.79 | 1.61 | 2.33 | 70.36 | 71.045 | 70.36 | 90868 |
| 1732664400 | 69.18 | -0.58 | -0.83 | 69.2 | 69.26 | 68.47 | 99387 |
| 1732578000 | 69.76 | -0.17 | -0.24 | 70.24 | 70.37 | 69.5 | 129639 |
| 1732318800 | 69.93 | 0.8 | 1.16 | 69.83 | 69.93 | 69.3844 | 121771 |
| 1732232400 | 69.13 | 1.21 | 1.78 | 69.96 | 69.96 | 68.99 | 119449 |
| 1732146000 | 67.92 | 2.07 | 3.14 | 68.2 | 68.2061 | 67.485 | 126155 |
| 1732059600 | 65.849999 | 0.59 | 0.90 | 64.849999 | 65.9 | 64.849999 | 95577 |
| 1731973200 | 65.26 | 1.12 | 1.75 | 65.349999 | 65.5534 | 65.05 | 64969 |
| 1731714000 | 64.14 | -0.29 | -0.45 | 64.269999 | 64.4 | 63.85 | 98624 |
| 1731627600 | 64.43 | -0.04 | -0.06 | 64.14 | 64.9 | 64.14 | 140536 |
| 1731541200 | 64.47 | -0.58 | -0.89 | 64.58 | 64.855 | 64.099999 | 101095 |
| 1731454800 | 65.05 | -1.14 | -1.72 | 65.95 | 65.95 | 64.8442 | 92624 |
| 1731368400 | 66.19 | 0.14 | 0.21 | 66.37 | 66.37 | 65.78 | 73278 |
| 1731109200 | 66.05 | -1.95 | -2.87 | 66.7 | 66.769999 | 65.739999 | 104519 |
| 1731022800 | 68 | 0.75 | 1.12 | 67.26 | 68.0868 | 67.2 | 143337 |
| 1730936400 | 67.25 | 0.81 | 1.22 | 67.019999 | 67.94 | 66.322999 | 124690 |
| 1730850000 | 66.44 | 1.2 | 1.84 | 65.58 | 66.45 | 65.58 | 120347 |
| 1730763600 | 65.239999 | -0.84 | -1.27 | 65.849999 | 66 | 65.239999 | 95711 |
| 1730500800 | 66.08 | 0.84 | 1.29 | 66.2 | 66.675 | 66.06 | 120082 |
| 1730414400 | 65.239999 | -2.1 | -3.12 | 66 | 66 | 64.59 | 104690 |
| 1730328000 | 67.34 | -1.47 | -2.14 | 67.89 | 68.27 | 67.34 | 105012 |
| 1730241600 | 68.81 | 0.02 | 0.03 | 68.24 | 68.88 | 68.24 | 163541 |
| 1730155200 | 68.79 | -3.39 | -4.70 | 69.28 | 69.84 | 68.79 | 244724 |
| 1729896000 | 72.18 | 5.22 | 7.80 | 72.89 | 72.89 | 71.9 | 341510 |
| 1729809600 | 66.959999 | -0.62 | -0.92 | 67.069999 | 67.47 | 65.87 | 134089 |
| 1729723200 | 67.58 | -0.31 | -0.46 | 67.35 | 67.76 | 66.974999 | 161637 |
| 1729636800 | 67.89 | 0.78 | 1.16 | 67.45 | 68.035 | 67.43 | 107811 |
| 1729550400 | 67.11 | -1.6 | -2.33 | 68.07 | 68.07 | 66.739999 | 110833 |
| 1729291200 | 68.71 | 0.78 | 1.15 | 68.35 | 68.79 | 68.35 | 116929 |
| 1729204800 | 67.93 | -1.68 | -2.41 | 68.5 | 68.5 | 67.91 | 146233 |
| 1729118400 | 69.61 | 1.46 | 2.14 | 69.55 | 69.85 | 69.265 | 188881 |
| 1729032000 | 68.15 | -1.84 | -2.63 | 69.77 | 70.025 | 68.15 | 197318 |
| 1728945600 | 69.99 | 2.74 | 4.07 | 70.23 | 70.7 | 69.57 | 280230 |
| 1728686400 | 67.25 | 1.44 | 2.19 | 66.9 | 67.63 | 66.73 | 463686 |
| 1728600000 | 65.81 | 0.34 | 0.52 | 65.75 | 65.989999 | 65.644999 | 134832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
