KB Financial Group Inc (KB)

54.19Last Price

+0.74 (1.38%)Change

KB Financial Group Inc is a leading financial services company based in South Korea, primarily engaged in a range of banking and financial activities

The company operates through various subsidiaries, including commercial banking, global investment banking, and asset management services, catering to both individual and corporate clients. With a strong emphasis on customer service and innovative financial solutions, KB Financial Group strives to maintain its position as a key player in the domestic and international markets, providing a comprehensive suite of products that includes loans, mortgages, insurance, and investment solutions. Its commitment to sustainability and digital transformation further enhances its competitive edge in the evolving financial landscape.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	53.63	53.99	52.53	53.45	182,688	53.45
3/03/2025	54.46	55.23	53.96	54.14	148,121	54.14
2/28/2025	54.15	54.84	53.71	54.32	232,019	54.32
2/27/2025	56.65	56.86	55.62	55.62	153,888	55.62
2/26/2025	57.25	57.91	57.25	57.40	127,523	57.40
2/25/2025	56.50	57.12	56.25	56.85	90,367	56.85
2/24/2025	57.57	57.86	56.59	57.03	93,778	57.03
2/21/2025	58.13	58.13	57.07	57.25	161,423	57.25
2/20/2025	57.34	58.18	57.30	58.00	150,794	58.00
2/19/2025	56.30	57.75	56.16	57.24	135,884	57.24
2/18/2025	56.94	57.49	56.62	57.49	153,359	57.49
2/14/2025	55.69	56.44	55.60	55.78	254,838	55.78
2/13/2025	55.35	56.30	55.30	56.29	472,220	56.29
2/12/2025	56.48	57.18	56.18	56.96	132,270	56.96
2/11/2025	57.92	58.29	57.41	58.19	222,120	58.19
2/10/2025	58.62	59.31	58.41	58.92	155,453	58.92
2/07/2025	59.45	59.45	58.34	58.79	120,793	58.79
2/06/2025	58.66	59.60	58.24	59.02	226,706	59.02
2/05/2025	62.00	62.02	59.23	60.21	229,058	60.21
2/04/2025	61.12	62.74	61.12	62.65	134,167	62.65
2/03/2025	60.10	61.17	56.20	61.11	160,067	61.11
1/31/2025	62.57	63.14	62.35	62.47	104,411	62.47
1/30/2025	62.53	62.90	62.06	62.30	68,597	62.30
1/29/2025	61.99	62.78	61.62	61.97	99,031	61.97
1/28/2025	61.96	62.25	61.36	61.74	96,184	61.74
1/27/2025	61.56	62.17	61.23	61.83	123,610	61.83
1/24/2025	62.07	62.42	61.96	62.12	132,093	62.12
1/23/2025	61.87	62.29	61.68	61.99	94,898	61.99
1/22/2025	62.87	62.99	62.18	62.29	141,892	62.29
1/21/2025	61.36	62.95	61.36	62.87	193,803	62.87
1/17/2025	61.28	61.59	61.06	61.26	107,674	61.26
1/16/2025	62.90	62.90	61.55	61.89	140,482	61.89
1/15/2025	62.50	63.16	62.28	62.83	172,942	62.83
1/14/2025	61.28	61.88	60.86	61.14	220,120	61.14
1/13/2025	59.68	60.97	59.44	60.88	170,662	60.88
1/10/2025	58.58	59.54	58.57	59.04	197,109	59.04
1/08/2025	57.89	58.62	57.69	58.23	146,033	58.23
1/07/2025	58.81	58.85	58.19	58.30	129,306	58.30
1/06/2025	58.65	58.98	58.24	58.67	119,479	58.67
1/03/2025	57.08	57.57	56.85	57.54	207,533	57.54
1/02/2025	57.55	57.55	56.62	56.86	126,624	56.86
12/31/2024	57.00	0.00	57.00	56.90	0	56.90
12/30/2024	56.31	57.05	56.21	57.00	194,480	57.00
12/27/2024	57.90	58.02	57.38	57.70	126,386	57.70
12/26/2024	58.41	58.67	58.02	58.32	140,023	58.32
12/24/2024	59.40	59.68	59.33	59.55	45,802	59.55
12/23/2024	59.26	59.66	59.01	59.58	152,322	59.58
12/20/2024	59.17	59.55	58.89	59.08	240,622	59.08
12/19/2024	59.63	60.17	58.68	59.31	259,745	59.31
12/18/2024	60.25	60.30	58.37	58.37	336,107	58.37
12/17/2024	58.74	58.88	58.32	58.32	154,489	58.32
12/16/2024	59.40	59.65	59.00	59.22	148,771	59.22
12/13/2024	59.93	60.00	59.27	59.40	165,378	59.40
12/12/2024	60.86	60.98	59.60	60.83	262,117	60.83
12/11/2024	59.85	60.41	59.59	60.23	372,849	60.23
12/10/2024	58.92	59.95	58.73	58.76	253,565	58.76
12/09/2024	58.43	58.93	58.02	58.48	353,482	58.48
12/06/2024	60.67	60.67	59.85	60.19	335,307	60.19
12/05/2024	61.28	61.32	60.04	60.28	797,004	60.28