KB Financial Group (105560.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 169200.00 | 176900.00 | 169200.00 | 175800.00 | +2.51% | 802,418 |
| 2026-08-06 | 172000.00 | 173200.00 | 169700.00 | 171500.00 | +0.47% | 729,378 |
| 2026-08-05 | 172000.00 | 176800.00 | 170400.00 | 170700.00 | +1.13% | 834,785 |
| 2026-08-04 | 169800.00 | 170600.00 | 165800.00 | 168800.00 | -0.41% | 743,858 |
| 2026-08-03 | 168000.00 | 170600.00 | 164600.00 | 169500.00 | +0.59% | 921,537 |
| 2026-07-31 | 167500.00 | 169300.00 | 161600.00 | 168500.00 | +0.66% | 1,520,142 |
| 2026-07-30 | 160100.00 | 171700.00 | 160000.00 | 167400.00 | +4.56% | 1,676,656 |
| 2026-07-29 | 165300.00 | 170500.00 | 156000.00 | 160100.00 | -3.09% | 1,626,420 |
| 2026-07-28 | 171000.00 | 174200.00 | 163700.00 | 165200.00 | -4.29% | 1,297,643 |
| 2026-07-27 | 172500.00 | 175000.00 | 169600.00 | 172600.00 | +0.64% | 784,284 |
| 2026-07-24 | 174900.00 | 176400.00 | 165600.00 | 171500.00 | -2.72% | 1,122,770 |
| 2026-07-23 | 175200.00 | 180100.00 | 174000.00 | 176300.00 | +0.69% | 1,044,277 |
| 2026-07-22 | 177700.00 | 179800.00 | 174200.00 | 175100.00 | +0.63% | 848,625 |
| 2026-07-21 | 166700.00 | 174500.00 | 164100.00 | 174000.00 | +3.08% | 1,022,673 |
| 2026-07-20 | 180000.00 | 180000.00 | 165600.00 | 168800.00 | -6.79% | 1,831,119 |
| 2026-07-16 | 183700.00 | 187500.00 | 177500.00 | 181100.00 | -0.28% | 1,299,467 |
| 2026-07-15 | 182800.00 | 185200.00 | 180000.00 | 181600.00 | +0.89% | 1,769,738 |
| 2026-07-14 | 189800.00 | 190200.00 | 179600.00 | 180000.00 | -3.33% | 2,315,220 |
| 2026-07-13 | 186300.00 | 194500.00 | 184100.00 | 186200.00 | +0.98% | 2,401,881 |
| 2026-07-10 | 179900.00 | 189900.00 | 175000.00 | 184400.00 | +7.58% | 2,152,385 |
| 2026-07-09 | 175900.00 | 176000.00 | 169400.00 | 171400.00 | +0.23% | 2,385,649 |
| 2026-07-08 | 176200.00 | 176600.00 | 169200.00 | 171000.00 | -1.27% | 2,208,396 |
| 2026-07-07 | 171000.00 | 176900.00 | 168500.00 | 173200.00 | +1.35% | 1,562,593 |
| 2026-07-06 | 170200.00 | 177000.00 | 168500.00 | 170900.00 | +0.47% | 1,018,511 |
| 2026-07-03 | 165200.00 | 172600.00 | 165000.00 | 170100.00 | +3.09% | 1,562,948 |
| 2026-07-02 | 161700.00 | 173800.00 | 158700.00 | 165000.00 | +4.10% | 2,309,641 |
| 2026-07-01 | 159600.00 | 162500.00 | 154600.00 | 158500.00 | -0.31% | 1,193,889 |
| 2026-06-30 | 156300.00 | 161800.00 | 155200.00 | 159000.00 | +3.45% | 1,512,863 |
| 2026-06-29 | 149400.00 | 154500.00 | 146200.00 | 153700.00 | +2.95% | 1,318,055 |
| 2026-06-26 | 151300.00 | 153000.00 | 145000.00 | 149300.00 | -1.71% | 1,103,176 |
| 2026-06-25 | 153900.00 | 156400.00 | 151400.00 | 151900.00 | +0.07% | 1,076,476 |
| 2026-06-24 | 154000.00 | 156400.00 | 149100.00 | 151800.00 | -1.24% | 1,422,437 |
| 2026-06-23 | 157400.00 | 163800.00 | 151400.00 | 153700.00 | -2.10% | 1,749,820 |
| 2026-06-22 | 158400.00 | 158600.00 | 155100.00 | 157000.00 | -0.82% | 956,909 |
| 2026-06-19 | 164100.00 | 165900.00 | 155000.00 | 158300.00 | -2.94% | 2,181,977 |
| 2026-06-18 | 162500.00 | 164500.00 | 158700.00 | 163100.00 | -0.55% | 1,519,100 |
| 2026-06-17 | 175400.00 | 176500.00 | 163500.00 | 164000.00 | -4.65% | 1,530,191 |
| 2026-06-16 | 174600.00 | 182700.00 | 170600.00 | 172000.00 | +1.42% | 1,678,455 |
| 2026-06-15 | 163500.00 | 175000.00 | 162200.00 | 169600.00 | +5.21% | 1,412,182 |
| 2026-06-12 | 156000.00 | 167200.00 | 153700.00 | 161200.00 | +6.40% | 1,564,173 |
| 2026-06-11 | 153800.00 | 153800.00 | 147400.00 | 151500.00 | -1.62% | 1,776,398 |
| 2026-06-10 | 152800.00 | 156800.00 | 149300.00 | 154000.00 | -0.52% | 1 |
| 2026-06-09 | 157200.00 | 157200.00 | 151000.00 | 154800.00 | +2.18% | 1,775,435 |
| 2026-06-08 | 168900.00 | 169500.00 | 150000.00 | 151500.00 | -11.71% | 2,364,470 |
| 2026-06-05 | 171500.00 | 175700.00 | 166000.00 | 171600.00 | +4.51% | 2,955,491 |
| 2026-06-04 | 156600.00 | 165900.00 | 154600.00 | 164200.00 | +4.85% | 2,143,129 |
| 2026-06-02 | 155800.00 | 156900.00 | 150000.00 | 156600.00 | +2.96% | 1,307,922 |
| 2026-06-01 | 149100.00 | 155500.00 | 149100.00 | 152100.00 | +1.00% | 1,706,556 |
| 2026-05-29 | 150100.00 | 153500.00 | 148200.00 | 150600.00 | +0.60% | 2,006,731 |
| 2026-05-28 | 155100.00 | 155100.00 | 146700.00 | 149700.00 | -2.67% | 1,497,632 |
| 2026-05-27 | 157800.00 | 158400.00 | 153300.00 | 153800.00 | -2.23% | 1,180,209 |
| 2026-05-26 | 160100.00 | 162000.00 | 157300.00 | 157300.00 | -1.69% | 1,048,890 |
| 2026-05-22 | 158000.00 | 161300.00 | 156100.00 | 160000.00 | +2.70% | 1,111,571 |
| 2026-05-21 | 154200.00 | 157200.00 | 153900.00 | 155800.00 | +2.70% | 827,912 |
| 2026-05-20 | 155100.00 | 155500.00 | 149200.00 | 151700.00 | -0.72% | 1,337,443 |
| 2026-05-19 | 150200.00 | 155300.00 | 149200.00 | 152800.00 | -0.13% | 1,157,980 |
| 2026-05-18 | 154900.00 | 155900.00 | 149300.00 | 153000.00 | -1.67% | 986,810 |
| 2026-05-15 | 157500.00 | 159700.00 | 153300.00 | 155600.00 | -0.26% | 1,530,297 |
| 2026-05-14 | 153500.00 | 156500.00 | 150700.00 | 156000.00 | +2.63% | 1,283,678 |
| 2026-05-13 | 152800.00 | 155000.00 | 150900.00 | 152000.00 | -1.04% | 1,284,353 |
| 2026-05-12 | 159400.00 | 159500.00 | 150800.00 | 153600.00 | -3.27% | 1,749,942 |
| 2026-05-11 | 161000.00 | 163200.00 | 158200.00 | 158800.00 | -1.79% | 1,775,411 |
| 2026-05-08 | 163200.00 | 164200.00 | 160300.00 | 161700.00 | +0.31% | 1,223,978 |
| 2026-05-07 | 162300.00 | 162300.00 | 157900.00 | 161200.00 | +1.45% | 1,342,933 |
| 2026-05-06 | 162100.00 | 162400.00 | 158000.00 | 158900.00 | +0.70% | 1,597,573 |
| 2026-05-04 | 161500.00 | 163000.00 | 157700.00 | 157800.00 | -1.68% | 1,452,794 |
| 2026-04-30 | 162200.00 | 163900.00 | 159400.00 | 160500.00 | -0.06% | 1,640,619 |
| 2026-04-29 | 159300.00 | 161100.00 | 158000.00 | 160600.00 | +1.13% | 1,014,447 |
| 2026-04-28 | 158900.00 | 159900.00 | 157100.00 | 158800.00 | +0.89% | 1,175,120 |
| 2026-04-27 | 157400.00 | 157800.00 | 155200.00 | 157400.00 | +0.00% | 884,797 |
| 2026-04-24 | 157000.00 | 159000.00 | 156300.00 | 157400.00 | -0.38% | 1,072,760 |
| 2026-04-23 | 155900.00 | 158000.00 | 155000.00 | 158000.00 | +0.38% | 1,225,606 |
| 2026-04-22 | 159000.00 | 159000.00 | 155400.00 | 157400.00 | -1.87% | 1,086,402 |
| 2026-04-21 | 161200.00 | 162100.00 | 159600.00 | 160400.00 | -0.31% | 594,032 |
| 2026-04-20 | 166500.00 | 166500.00 | 160900.00 | 160900.00 | -0.86% | 747,973 |
| 2026-04-17 | 163000.00 | 163400.00 | 161100.00 | 162300.00 | +0.00% | 762,368 |
| 2026-04-16 | 161000.00 | 163700.00 | 159500.00 | 162300.00 | +2.59% | 1,216,078 |
| 2026-04-15 | 157400.00 | 161000.00 | 157400.00 | 158200.00 | +1.48% | 1,706,000 |
| 2026-04-14 | 157600.00 | 159800.00 | 155800.00 | 155900.00 | -0.45% | 1,033,864 |
| 2026-04-13 | 156800.00 | 158100.00 | 155300.00 | 156600.00 | -1.07% | 889,890 |
| 2026-04-10 | 156000.00 | 159500.00 | 156000.00 | 158300.00 | +2.66% | 625,014 |
| 2026-04-09 | 162700.00 | 162700.00 | 154100.00 | 154200.00 | -1.15% | 1,002,806 |
| 2026-04-08 | 158200.00 | 159100.00 | 155000.00 | 156000.00 | +6.34% | 1,252,002 |
| 2026-04-07 | 146700.00 | 151900.00 | 146600.00 | 146700.00 | -0.81% | 684,382 |
| 2026-04-06 | 145800.00 | 149500.00 | 145100.00 | 147900.00 | +1.65% | 576,084 |
| 2026-04-03 | 148300.00 | 149400.00 | 145150.00 | 145500.00 | -0.68% | 543,104 |
| 2026-04-02 | 151300.00 | 155300.00 | 144500.00 | 146500.00 | -1.21% | 983,517 |
| 2026-04-01 | 148000.00 | 150000.00 | 146600.00 | 148300.00 | +4.51% | 1,752,434 |
| 2026-03-31 | 143900.00 | 145000.00 | 141400.00 | 141900.00 | -2.74% | 2,259,948 |
| 2026-03-30 | 143500.00 | 148400.00 | 143000.00 | 145900.00 | -4.14% | 1,294,041 |
| 2026-03-27 | 146500.00 | 153000.00 | 146100.00 | 152200.00 | +0.00% | 1,216,855 |
| 2026-03-26 | 149500.00 | 153400.00 | 149000.00 | 152200.00 | +1.87% | 1,058,672 |
| 2026-03-25 | 152100.00 | 152800.00 | 148700.00 | 149400.00 | +1.70% | 1,431,022 |
| 2026-03-24 | 149000.00 | 150500.00 | 144100.00 | 146900.00 | +1.10% | 1,118,859 |
| 2026-03-23 | 147900.00 | 150300.00 | 144100.00 | 145300.00 | -6.38% | 1,121,082 |
| 2026-03-20 | 154200.00 | 158200.00 | 153500.00 | 155200.00 | -0.32% | 1,114,958 |
| 2026-03-19 | 151500.00 | 158900.00 | 150800.00 | 155700.00 | +0.65% | 954,033 |
| 2026-03-18 | 152400.00 | 156300.00 | 152300.00 | 154700.00 | +2.65% | 1,289,740 |
| 2026-03-17 | 150800.00 | 153300.00 | 149700.00 | 150700.00 | +0.94% | 947,530 |
| 2026-03-16 | 149300.00 | 153200.00 | 147200.00 | 149300.00 | +0.27% | 957,489 |
| 2026-03-13 | 143200.00 | 150800.00 | 143000.00 | 148900.00 | -0.20% | 1,424,028 |
| 2026-03-12 | 149200.00 | 150800.00 | 147500.00 | 149200.00 | -1.39% | 803,427 |
| 2026-03-11 | 154100.00 | 157700.00 | 149900.00 | 151300.00 | +2.65% | 1,451,829 |
| 2026-03-10 | 149700.00 | 150600.00 | 145300.00 | 147400.00 | +3.37% | 1,371,667 |
| 2026-03-09 | 132900.00 | 143600.00 | 132900.00 | 142600.00 | -3.26% | 1,439,220 |
| 2026-03-06 | 144500.00 | 150300.00 | 143200.00 | 147400.00 | -1.07% | 1,238,730 |
| 2026-03-05 | 151400.00 | 153100.00 | 146900.00 | 149000.00 | +8.21% | 1,934,617 |
| 2026-03-04 | 148300.00 | 149400.00 | 135100.00 | 137700.00 | -10.29% | 2,845,836 |
| 2026-03-03 | 157500.00 | 158300.00 | 152500.00 | 153500.00 | -3.46% | 2,412,942 |
| 2026-02-27 | 161100.00 | 164200.00 | 159000.00 | 159000.00 | -3.81% | 2,686,751 |
| 2026-02-26 | 167400.00 | 167400.00 | 164300.00 | 165300.00 | -1.43% | 1,373,955 |
| 2026-02-25 | 166300.00 | 169400.00 | 165100.00 | 167700.00 | +0.60% | 1,144,011 |
| 2026-02-24 | 167500.00 | 169300.00 | 162000.00 | 166700.00 | -1.19% | 1,478,679 |
| 2026-02-23 | 172500.00 | 172500.00 | 165100.00 | 168700.00 | -0.06% | 1,349,618 |
| 2026-02-20 | 167400.00 | 169700.00 | 167100.00 | 168800.00 | +1.38% | 1,321,785 |
| 2026-02-19 | 168800.00 | 169800.00 | 163700.00 | 166500.00 | -0.83% | 2,035,445 |
| 2026-02-13 | 166800.00 | 170500.00 | 164000.00 | 167900.00 | -0.36% | 1,772,951 |
| 2026-02-12 | 163800.00 | 168500.00 | 162400.00 | 168500.00 | +2.43% | 1,821,129 |
| 2026-02-11 | 155500.00 | 165000.00 | 155400.00 | 164500.00 | +5.79% | 2,186,027 |
| 2026-02-10 | 157300.00 | 160300.00 | 153300.00 | 155500.00 | +2.71% | 1,876,441 |
| 2026-02-09 | 150500.00 | 152700.00 | 148800.00 | 151400.00 | +1.41% | 1,668,370 |
| 2026-02-06 | 143900.00 | 154200.00 | 140000.00 | 149300.00 | +7.03% | 3,931,844 |
| 2026-02-05 | 141900.00 | 144200.00 | 138200.00 | 139500.00 | -1.83% | 1,036,611 |
| 2026-02-04 | 145000.00 | 145000.00 | 139300.00 | 142100.00 | +2.38% | 1,429,897 |
| 2026-02-03 | 138000.00 | 139300.00 | 136500.00 | 138800.00 | +3.81% | 922,361 |
| 2026-02-02 | 137900.00 | 140500.00 | 132200.00 | 133700.00 | -1.11% | 1,409,820 |
| 2026-01-30 | 137700.00 | 138800.00 | 135200.00 | 135200.00 | -1.89% | 1,436,454 |
| 2026-01-29 | 139100.00 | 139100.00 | 134600.00 | 137800.00 | -0.07% | 1,152,291 |
| 2026-01-28 | 141700.00 | 143000.00 | 136900.00 | 137900.00 | -3.57% | 1,591,428 |
| 2026-01-27 | 137500.00 | 143600.00 | 136800.00 | 143000.00 | +5.54% | 1,179,043 |
| 2026-01-26 | 134800.00 | 138900.00 | 134700.00 | 135500.00 | -0.07% | 724,794 |
| 2026-01-23 | 133700.00 | 136000.00 | 133100.00 | 135600.00 | +0.67% | 857,227 |
| 2026-01-22 | 136800.00 | 138900.00 | 134000.00 | 134700.00 | -1.54% | 1,115,532 |
| 2026-01-21 | 131900.00 | 136800.00 | 130800.00 | 136800.00 | +2.78% | 1,023,965 |
| 2026-01-20 | 128300.00 | 135000.00 | 127200.00 | 133100.00 | +2.78% | 1,088,716 |
| 2026-01-19 | 128800.00 | 130400.00 | 128000.00 | 129500.00 | -1.07% | 619,937 |
| 2026-01-16 | 131500.00 | 131900.00 | 128800.00 | 130900.00 | +0.61% | 743,043 |
| 2026-01-15 | 130100.00 | 133200.00 | 129300.00 | 130100.00 | +0.93% | 997,830 |
| 2026-01-14 | 128700.00 | 129200.00 | 126400.00 | 128900.00 | +0.31% | 671,803 |
| 2026-01-13 | 126900.00 | 128500.00 | 125300.00 | 128500.00 | +2.39% | 759,486 |
| 2026-01-12 | 127000.00 | 127000.00 | 124600.00 | 125500.00 | -0.87% | 668,915 |
| 2026-01-09 | 124600.00 | 127800.00 | 123500.00 | 126600.00 | +2.51% | 1,006,164 |
| 2026-01-08 | 125200.00 | 125200.00 | 122300.00 | 123500.00 | -0.96% | 904,618 |
| 2026-01-07 | 125000.00 | 126300.00 | 123700.00 | 124700.00 | -1.34% | 879,963 |
| 2026-01-06 | 127700.00 | 127800.00 | 125700.00 | 126400.00 | -0.32% | 928,918 |
| 2026-01-05 | 124200.00 | 127500.00 | 123500.00 | 126800.00 | +2.84% | 795,417 |
| 2026-01-02 | 123600.00 | 124700.00 | 122800.00 | 123300.00 | -1.12% | 648,227 |
| 2025-12-30 | 124100.00 | 125700.00 | 123700.00 | 124700.00 | -0.72% | 405,215 |
| 2025-12-29 | 122600.00 | 125600.00 | 121400.00 | 125600.00 | +0.80% | 462,846 |
| 2025-12-26 | 126000.00 | 126100.00 | 124300.00 | 124600.00 | -1.19% | 329,428 |
| 2025-12-24 | 125700.00 | 126600.00 | 125300.00 | 126100.00 | +0.08% | 318,252 |
| 2025-12-23 | 126800.00 | 127300.00 | 125300.00 | 126000.00 | -0.40% | 484,510 |
| 2025-12-22 | 126400.00 | 126500.00 | 125000.00 | 126500.00 | +1.04% | 521,087 |
| 2025-12-19 | 125200.00 | 125800.00 | 123200.00 | 125200.00 | +0.97% | 726,248 |
| 2025-12-18 | 124500.00 | 124500.00 | 122800.00 | 124000.00 | -0.24% | 685,456 |
| 2025-12-17 | 123900.00 | 124600.00 | 122700.00 | 124300.00 | +0.49% | 814,424 |
| 2025-12-16 | 125100.00 | 126100.00 | 123300.00 | 123700.00 | -0.96% | 1,164,104 |
| 2025-12-15 | 126400.00 | 126600.00 | 124000.00 | 124900.00 | -0.95% | 674,088 |
| 2025-12-12 | 126000.00 | 126900.00 | 124600.00 | 126100.00 | +1.04% | 918,020 |
| 2025-12-11 | 125400.00 | 126900.00 | 124800.00 | 124800.00 | +0.24% | 979,301 |
| 2025-12-10 | 126500.00 | 126500.00 | 124000.00 | 124500.00 | -1.19% | 754,983 |
| 2025-12-09 | 128300.00 | 128300.00 | 125100.00 | 126000.00 | -1.49% | 1,023,466 |
| 2025-12-08 | 130500.00 | 131400.00 | 126600.00 | 127900.00 | -2.14% | 918,395 |
| 2025-12-05 | 129800.00 | 131000.00 | 128100.00 | 130700.00 | +1.48% | 970,532 |
| 2025-12-04 | 130600.00 | 131200.00 | 128200.00 | 128800.00 | -2.20% | 888,091 |
| 2025-12-03 | 132800.00 | 134300.00 | 130700.00 | 131700.00 | -0.23% | 1,088,544 |
| 2025-12-02 | 128800.00 | 133600.00 | 127000.00 | 132000.00 | +4.51% | 1,349,596 |
| 2025-12-01 | 126400.00 | 127500.00 | 124500.00 | 126300.00 | +1.20% | 810,275 |
| 2025-11-28 | 124700.00 | 125300.00 | 123200.00 | 124800.00 | +0.89% | 685,738 |
| 2025-11-27 | 123600.00 | 125700.00 | 123600.00 | 123700.00 | -0.80% | 541,036 |
| 2025-11-26 | 122800.00 | 125500.00 | 122100.00 | 124700.00 | +2.47% | 983,365 |
| 2025-11-25 | 122500.00 | 124300.00 | 120400.00 | 121700.00 | +1.16% | 878,115 |
| 2025-11-24 | 122900.00 | 123700.00 | 120300.00 | 120300.00 | -0.17% | 1,596,964 |
| 2025-11-21 | 115900.00 | 121500.00 | 115800.00 | 120500.00 | -0.58% | 714,841 |
| 2025-11-20 | 122300.00 | 123900.00 | 121200.00 | 121200.00 | -0.82% | 889,274 |
| 2025-11-19 | 124500.00 | 125000.00 | 120800.00 | 122200.00 | -0.24% | 1,087,277 |
| 2025-11-18 | 125600.00 | 126700.00 | 122300.00 | 122500.00 | -3.39% | 838,692 |
| 2025-11-17 | 128000.00 | 129300.00 | 126500.00 | 126800.00 | -2.08% | 1,249,457 |
| 2025-11-14 | 132100.00 | 134700.00 | 129500.00 | 129500.00 | -3.00% | 1,133,586 |
| 2025-11-13 | 137400.00 | 140000.00 | 132800.00 | 133500.00 | -0.89% | 1,397,564 |
| 2025-11-12 | 129300.00 | 135700.00 | 129100.00 | 134700.00 | +3.06% | 1,202,883 |
| 2025-11-11 | 130000.00 | 133500.00 | 128600.00 | 130700.00 | +1.32% | 1,515,015 |
| 2025-11-10 | 129000.00 | 132500.00 | 126100.00 | 129000.00 | +4.28% | 1,910,240 |
| 2025-11-07 | 128000.00 | 128800.00 | 122100.00 | 123700.00 | -1.28% | 1,513,815 |
| 2025-11-06 | 124000.00 | 128600.00 | 123100.00 | 125300.00 | +3.04% | 1,719,636 |
| 2025-11-05 | 124600.00 | 124600.00 | 119200.00 | 121600.00 | -0.25% | 1,326,347 |
| 2025-11-04 | 118400.00 | 124700.00 | 117200.00 | 121900.00 | +3.31% | 1,360,025 |
| 2025-11-03 | 115700.00 | 118300.00 | 115600.00 | 118000.00 | +1.20% | 664,243 |
| 2025-10-31 | 115300.00 | 118100.00 | 114800.00 | 116600.00 | +0.69% | 1,236,699 |
| 2025-10-30 | 114700.00 | 119100.00 | 114600.00 | 115800.00 | -0.17% | 930,628 |
| 2025-10-29 | 118300.00 | 119600.00 | 114700.00 | 116000.00 | -0.34% | 1,013,640 |
| 2025-10-28 | 116100.00 | 117200.00 | 115000.00 | 116400.00 | -1.36% | 1,203,541 |
| 2025-10-27 | 114800.00 | 118600.00 | 114000.00 | 118000.00 | +3.69% | 1,030,435 |
| 2025-10-24 | 115000.00 | 115900.00 | 113800.00 | 113800.00 | -0.87% | 773,644 |
| 2025-10-23 | 114500.00 | 116500.00 | 113800.00 | 114800.00 | -0.86% | 763,855 |
| 2025-10-22 | 116200.00 | 116500.00 | 114500.00 | 115800.00 | -0.60% | 850,669 |
| 2025-10-21 | 118500.00 | 120600.00 | 116000.00 | 116500.00 | -1.44% | 932,529 |
| 2025-10-20 | 115000.00 | 118500.00 | 113000.00 | 118200.00 | +3.68% | 875,613 |
| 2025-10-17 | 112500.00 | 115900.00 | 112400.00 | 114000.00 | +0.26% | 798,346 |
| 2025-10-16 | 112300.00 | 115200.00 | 112200.00 | 113700.00 | -1.73% | 883,484 |
| 2025-10-15 | 112200.00 | 115900.00 | 112000.00 | 115700.00 | +4.33% | 1,145,113 |
| 2025-10-14 | 110100.00 | 112200.00 | 109200.00 | 110900.00 | -0.63% | 675,180 |
| 2025-10-13 | 112800.00 | 113100.00 | 110500.00 | 111600.00 | -1.06% | 796,197 |
| 2025-10-10 | 113500.00 | 115000.00 | 111500.00 | 112800.00 | -3.84% | 1,938,571 |
| 2025-10-02 | 117000.00 | 119300.00 | 115300.00 | 117300.00 | +0.86% | 1,308,296 |
| 2025-10-01 | 114900.00 | 116300.00 | 114600.00 | 116300.00 | +0.69% | 714,154 |
| 2025-09-30 | 114600.00 | 115500.00 | 114100.00 | 115500.00 | -0.17% | 960,038 |
| 2025-09-29 | 113800.00 | 116100.00 | 113500.00 | 115700.00 | +2.66% | 582,740 |
| 2025-09-26 | 113400.00 | 113950.00 | 111900.00 | 112700.00 | -1.40% | 852,956 |
| 2025-09-25 | 114900.00 | 116500.00 | 113800.00 | 114300.00 | -0.87% | 621,748 |
| 2025-09-24 | 116400.00 | 117400.00 | 114600.00 | 115300.00 | -0.09% | 472,792 |
| 2025-09-23 | 116800.00 | 117700.00 | 115200.00 | 115400.00 | -1.28% | 824,229 |
| 2025-09-22 | 117400.00 | 118100.00 | 115600.00 | 116900.00 | +0.00% | 629,902 |
| 2025-09-18 | 117800.00 | 118300.00 | 115600.00 | 116900.00 | -1.18% | 719,010 |
| 2025-09-17 | 117600.00 | 118600.00 | 117500.00 | 118300.00 | +0.42% | 645,617 |
| 2025-09-16 | 119600.00 | 120300.00 | 117800.00 | 117800.00 | -1.51% | 961,524 |
| 2025-09-15 | 117500.00 | 121500.00 | 117500.00 | 119600.00 | +0.25% | 1,016,593 |
| 2025-09-12 | 119400.00 | 119800.00 | 117300.00 | 119300.00 | +1.45% | 1,088,302 |
| 2025-09-11 | 117000.00 | 117600.00 | 114900.00 | 117600.00 | +0.00% | 1,307,952 |
| 2025-09-10 | 111200.00 | 118000.00 | 110200.00 | 117600.00 | +7.01% | 1,549,054 |
| 2025-09-09 | 107500.00 | 109900.00 | 106900.00 | 109900.00 | +3.00% | 969,437 |
| 2025-09-08 | 108600.00 | 108700.00 | 105800.00 | 106700.00 | -1.75% | 1,060,961 |
| 2025-09-05 | 108400.00 | 109300.00 | 108100.00 | 108600.00 | +0.09% | 473,392 |
| 2025-09-04 | 108800.00 | 109900.00 | 108000.00 | 108500.00 | -1.54% | 579,726 |
| 2025-09-03 | 109800.00 | 110200.00 | 109000.00 | 110200.00 | +1.29% | 561,813 |
| 2025-09-02 | 106600.00 | 108950.00 | 106600.00 | 108800.00 | +1.59% | 445,897 |
| 2025-09-01 | 109400.00 | 109400.00 | 107000.00 | 107100.00 | -1.02% | 449,563 |
| 2025-08-29 | 109200.00 | 110300.00 | 108200.00 | 108200.00 | -0.82% | 690,061 |
| 2025-08-28 | 108000.00 | 110700.00 | 107100.00 | 109100.00 | +0.55% | 727,736 |
| 2025-08-27 | 108000.00 | 109000.00 | 107000.00 | 108500.00 | +0.18% | 532,960 |
| 2025-08-26 | 109700.00 | 109900.00 | 107700.00 | 108300.00 | -1.81% | 1,759,014 |
| 2025-08-25 | 109300.00 | 110400.00 | 109100.00 | 110300.00 | +1.75% | 447,114 |
| 2025-08-22 | 110900.00 | 111200.00 | 108300.00 | 108400.00 | -1.19% | 601,840 |
| 2025-08-21 | 109900.00 | 110500.00 | 108900.00 | 109700.00 | +0.18% | 590,448 |
| 2025-08-20 | 110400.00 | 110500.00 | 106200.00 | 109500.00 | +0.09% | 1,069,376 |
| 2025-08-19 | 107500.00 | 109400.00 | 106000.00 | 109400.00 | +2.05% | 1,262,756 |
| 2025-08-18 | 111300.00 | 111900.00 | 107000.00 | 107200.00 | -5.30% | 1,645,279 |
| 2025-08-14 | 115800.00 | 116300.00 | 113200.00 | 113200.00 | -1.22% | 786,457 |
| 2025-08-13 | 114600.00 | 115700.00 | 113100.00 | 114600.00 | +0.44% | 601,859 |
| 2025-08-12 | 113200.00 | 116900.00 | 112600.00 | 114100.00 | +1.24% | 672,113 |
| 2025-08-11 | 113600.00 | 114000.00 | 112500.00 | 112700.00 | -0.70% | 676,713 |
| 2025-08-08 | 113900.00 | 114600.00 | 112400.00 | 113500.00 | -1.30% | 647,277 |
| 2025-08-07 | 115100.00 | 115400.00 | 113700.00 | 115000.00 | -0.52% | 685,853 |
| 2025-08-06 | 112500.00 | 115600.00 | 112100.00 | 115600.00 | +2.85% | 892,654 |
| 2025-08-05 | 111500.00 | 113500.00 | 109800.00 | 112400.00 | +3.69% | 1,242,108 |
| 2025-08-04 | 106700.00 | 108900.00 | 106600.00 | 108400.00 | +2.26% | 1,262,668 |
| 2025-08-01 | 107800.00 | 108500.00 | 105800.00 | 106000.00 | -4.42% | 1,884,341 |
| 2025-07-31 | 111700.00 | 112700.00 | 110300.00 | 110900.00 | -1.68% | 1,564,300 |
| 2025-07-30 | 111400.00 | 113500.00 | 110000.00 | 112800.00 | +1.35% | 769,200 |
| 2025-07-29 | 109400.00 | 112300.00 | 109200.00 | 111300.00 | +0.72% | 1,459,782 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+10.77%). Worst month: Mar (-3.07%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KB Financial Group's (105560.KS) latest close?
175800.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 105560.KS's 52-week high and low?
194500.00 high and 105800.00 low over the trailing 52 weeks, as of 2026-08-07.
What is KB Financial Group's strongest and weakest month historically?
Historically, 105560.KS's strongest calendar month has been Apr (average +10.77%) and its weakest Mar (average -3.07%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.