Comparing Back to the side-by-side chart ↗
KB Financial Group Inc (KB) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 51 out of 100 (momentum 62 · quality 39 · valuation 71), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -9% vs the 50-day and +1% vs the 200-day average, 16% below the 52-week high and +41.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: KB Financial Group Inc trades 9.0% below its 50-day and 1.0% above its 200-day moving average. (as of 2026-11-02)
KB Financial Group is a South Korean bank holding company, listed in the United States, that sells deposits, mortgages, consumer and business loans, insurance, brokerage and trust services across South Korea and several other markets. It is based in Seoul and covers retail banking, corporate lending, capital markets and asset management under one group.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KB overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 113.22 | 113.83 | 111.91 | 111.91 | -0.70% | 627,422 |
| 2026-10-30 | 115.31 | 115.86 | 112.25 | 112.70 | -1.59% | 614,100 |
| 2026-10-29 | 117.24 | 117.58 | 113.27 | 114.52 | -0.75% | 342,800 |
| 2026-10-28 | 115.34 | 116.07 | 113.92 | 115.38 | +2.56% | 349,800 |
| 2026-10-27 | 112.40 | 112.67 | 111.62 | 112.50 | -0.55% | 251,700 |
| 2026-10-26 | 112.85 | 113.83 | 112.14 | 113.12 | -1.41% | 268,300 |
| 2026-10-23 | 114.00 | 115.80 | 113.02 | 114.74 | -1.54% | 297,200 |
| 2026-10-22 | 117.72 | 118.89 | 115.92 | 116.54 | -3.04% | 156,600 |
| 2026-10-21 | 120.48 | 120.49 | 118.66 | 120.20 | +0.38% | 107,000 |
| 2026-10-20 | 119.13 | 120.78 | 119.11 | 119.75 | +0.51% | 187,600 |
| 2026-10-19 | 121.12 | 121.17 | 118.96 | 119.14 | +0.28% | 139,100 |
| 2026-10-16 | 119.07 | 120.94 | 118.28 | 118.81 | +0.79% | 154,500 |
| 2026-10-15 | 115.86 | 117.94 | 114.33 | 117.88 | +0.75% | 310,900 |
| 2026-10-14 | 118.36 | 118.79 | 116.09 | 117.00 | -3.66% | 251,000 |
| 2026-10-13 | 122.17 | 122.64 | 121.02 | 121.44 | -0.44% | 268,100 |
| 2026-10-12 | 123.01 | 123.07 | 121.71 | 121.98 | -0.89% | 135,000 |
| 2026-10-09 | 121.72 | 123.41 | 121.00 | 123.07 | +0.84% | 217,200 |
| 2026-10-08 | 121.27 | 122.48 | 120.45 | 122.04 | -2.16% | 164,300 |
| 2026-10-07 | 124.76 | 125.36 | 123.68 | 124.73 | -0.02% | 131,400 |
| 2026-10-06 | 125.25 | 125.48 | 124.31 | 124.76 | +0.01% | 190,100 |
| 2026-10-05 | 124.00 | 125.47 | 124.00 | 124.75 | +0.70% | 149,600 |
| 2026-10-02 | 124.68 | 124.71 | 122.18 | 123.88 | +1.47% | 260,500 |
| 2026-10-01 | 121.79 | 123.50 | 119.73 | 122.08 | -0.83% | 155,200 |
| 2026-09-30 | 125.26 | 125.26 | 122.64 | 123.10 | -3.75% | 212,900 |
| 2026-09-29 | 127.11 | 128.06 | 126.63 | 127.90 | +0.57% | 171,631 |
| 2026-09-28 | 127.01 | 128.59 | 126.99 | 127.17 | -0.07% | 125,375 |
| 2026-09-25 | 126.78 | 127.74 | 126.26 | 127.26 | +1.65% | 110,100 |
| 2026-09-24 | 124.93 | 126.28 | 123.01 | 125.19 | -0.16% | 125,500 |
| 2026-09-23 | 126.30 | 126.78 | 125.25 | 125.39 | -2.96% | 115,400 |
| 2026-09-22 | 128.86 | 129.34 | 127.91 | 129.22 | +0.02% | 124,100 |
| 2026-09-21 | 129.62 | 129.76 | 128.41 | 129.20 | +1.79% | 114,400 |
| 2026-09-18 | 125.97 | 127.16 | 125.32 | 126.93 | -2.23% | 157,300 |
| 2026-09-17 | 131.81 | 131.85 | 129.63 | 129.82 | +1.42% | 133,000 |
| 2026-09-16 | 129.95 | 130.25 | 126.95 | 128.00 | -1.23% | 112,900 |
| 2026-09-15 | 130.67 | 130.67 | 128.43 | 129.59 | -2.48% | 141,100 |
| 2026-09-14 | 133.12 | 133.29 | 131.58 | 132.88 | +0.66% | 131,800 |
| 2026-09-11 | 132.49 | 132.95 | 131.52 | 132.01 | +4.31% | 174,800 |
| 2026-09-10 | 127.46 | 127.99 | 126.19 | 126.55 | -0.10% | 163,900 |
| 2026-09-09 | 128.07 | 128.80 | 126.55 | 126.68 | -2.14% | 145,900 |
| 2026-09-08 | 127.22 | 131.28 | 127.22 | 129.45 | +0.60% | 168,500 |
| 2026-09-04 | 128.50 | 128.68 | 127.00 | 128.68 | -2.78% | 189,200 |
| 2026-09-03 | 131.24 | 133.08 | 129.89 | 132.36 | +4.84% | 249,800 |
| 2026-09-02 | 124.82 | 127.28 | 124.82 | 126.25 | +1.29% | 229,953 |
| 2026-09-01 | 123.83 | 126.11 | 123.37 | 124.64 | -0.12% | 119,346 |
| 2026-08-31 | 125.03 | 126.57 | 124.39 | 124.79 | +0.51% | 209,583 |
| 2026-08-28 | 124.76 | 124.98 | 123.52 | 124.16 | +2.29% | 139,800 |
| 2026-08-27 | 121.79 | 121.89 | 120.94 | 121.38 | +0.43% | 106,200 |
| 2026-08-26 | 120.97 | 121.16 | 119.48 | 120.86 | +0.09% | 89,200 |
| 2026-08-25 | 119.86 | 120.75 | 119.34 | 120.75 | +1.71% | 92,800 |
| 2026-08-24 | 117.85 | 118.79 | 117.38 | 118.72 | +0.64% | 161,153 |
| 2026-08-21 | 117.41 | 118.82 | 117.29 | 117.96 | +4.17% | 203,022 |
| 2026-08-20 | 113.99 | 113.99 | 112.70 | 113.24 | -2.41% | 106,999 |
| 2026-08-19 | 120.12 | 120.12 | 115.53 | 116.04 | -1.39% | 415,353 |
| 2026-08-18 | 119.58 | 121.25 | 117.12 | 117.68 | -2.19% | 230,158 |
| 2026-08-17 | 121.00 | 121.00 | 119.87 | 120.31 | +0.30% | 159,976 |
| 2026-08-14 | 119.95 | 120.56 | 119.43 | 119.95 | +0.93% | 124,157 |
| 2026-08-13 | 118.87 | 119.38 | 117.94 | 118.85 | +0.85% | 142,664 |
| 2026-08-12 | 118.23 | 118.28 | 117.18 | 117.85 | +0.20% | 219,897 |
| 2026-08-11 | 119.40 | 119.60 | 117.19 | 117.62 | -2.58% | 226,881 |
| 2026-08-10 | 121.08 | 121.75 | 120.37 | 120.73 | -2.64% | 126,364 |
| 2026-08-07 | 124.18 | 125.66 | 122.62 | 124.01 | +2.22% | 180,749 |
| 2026-08-06 | 121.42 | 122.10 | 120.66 | 121.32 | +0.53% | 130,607 |
| 2026-08-05 | 120.84 | 121.50 | 120.03 | 120.68 | +0.58% | 218,729 |
| 2026-08-04 | 120.60 | 122.00 | 119.63 | 119.98 | -0.11% | 297,021 |
| 2026-08-03 | 120.19 | 120.33 | 118.71 | 120.11 | +1.94% | 256,555 |
| 2026-07-31 | 119.92 | 119.92 | 117.11 | 117.82 | -2.70% | 300,822 |
| 2026-07-30 | 116.88 | 121.09 | 116.52 | 121.09 | +7.73% | 295,933 |
| 2026-07-29 | 111.79 | 114.81 | 111.50 | 112.40 | -2.89% | 328,243 |
| 2026-07-28 | 115.09 | 117.19 | 113.52 | 115.74 | -2.10% | 358,805 |
| 2026-07-27 | 118.41 | 118.90 | 117.05 | 118.22 | +0.67% | 211,758 |
| 2026-07-24 | 118.45 | 119.49 | 117.17 | 117.43 | -2.83% | 253,888 |
| 2026-07-23 | 120.67 | 121.81 | 119.83 | 120.85 | +1.61% | 257,199 |
| 2026-07-22 | 119.14 | 120.32 | 118.52 | 118.94 | -0.96% | 382,993 |
| 2026-07-21 | 118.68 | 120.51 | 118.12 | 120.09 | +4.22% | 414,507 |
| 2026-07-20 | 115.30 | 116.81 | 114.85 | 115.23 | -3.47% | 249,034 |
| 2026-07-17 | 118.40 | 120.71 | 116.66 | 119.37 | -0.73% | 162,450 |
| 2026-07-16 | 120.90 | 122.42 | 120.24 | 120.25 | -1.12% | 264,898 |
| 2026-07-15 | 123.02 | 123.02 | 120.56 | 121.61 | +0.74% | 276,644 |
| 2026-07-14 | 121.63 | 123.75 | 120.13 | 120.72 | -2.05% | 434,476 |
| 2026-07-13 | 124.36 | 125.62 | 123.25 | 123.25 | +0.05% | 352,727 |
| 2026-07-10 | 121.80 | 124.94 | 121.80 | 123.19 | +6.78% | 532,198 |
| 2026-07-09 | 115.39 | 116.08 | 114.43 | 115.37 | -1.17% | 279,928 |
| 2026-07-08 | 114.37 | 116.98 | 112.75 | 116.74 | +1.09% | 445,644 |
| 2026-07-07 | 113.74 | 116.16 | 113.08 | 115.48 | +1.38% | 234,029 |
| 2026-07-06 | 112.37 | 113.92 | 112.25 | 113.91 | +4.17% | 241,787 |
| 2026-07-02 | 108.70 | 110.31 | 107.67 | 109.35 | +6.60% | 316,222 |
| 2026-07-01 | 103.08 | 103.73 | 102.44 | 102.58 | -2.27% | 384,674 |
| 2026-06-30 | 100.46 | 105.48 | 100.46 | 104.96 | +3.61% | 410,682 |
| 2026-06-29 | 100.24 | 101.72 | 99.87 | 101.30 | +3.02% | 253,246 |
| 2026-06-26 | 97.98 | 99.30 | 97.01 | 98.33 | -1.66% | 367,059 |
| 2026-06-25 | 100.32 | 101.23 | 99.26 | 99.99 | +0.08% | 360,617 |
| 2026-06-24 | 100.03 | 100.36 | 98.60 | 99.91 | -2.60% | 886,898 |
| 2026-06-23 | 100.95 | 104.27 | 100.65 | 102.58 | -3.14% | 489,156 |
| 2026-06-22 | 104.18 | 106.69 | 103.10 | 105.91 | -0.81% | 526,545 |
| 2026-06-18 | 107.20 | 108.20 | 106.58 | 106.77 | +0.34% | 243,295 |
| 2026-06-17 | 110.10 | 110.39 | 106.27 | 106.41 | -6.80% | 522,643 |
| 2026-06-16 | 113.67 | 115.85 | 112.39 | 114.17 | +0.48% | 190,928 |
| 2026-06-15 | 112.68 | 114.37 | 112.68 | 113.63 | +5.41% | 319,648 |
| 2026-06-12 | 106.14 | 108.76 | 106.14 | 107.80 | +4.33% | 155,246 |
| 2026-06-11 | 100.35 | 103.83 | 99.91 | 103.33 | +2.55% | 329,886 |
| 2026-06-10 | 102.30 | 103.30 | 100.76 | 100.76 | -1.46% | 232,462 |
| 2026-06-09 | 101.96 | 103.57 | 100.40 | 102.25 | +1.85% | 362,182 |
| 2026-06-08 | 101.14 | 101.38 | 99.35 | 100.39 | -6.97% | 357,010 |
| 2026-06-05 | 109.30 | 110.33 | 107.51 | 107.91 | +0.40% | 292,192 |
| 2026-06-04 | 105.88 | 108.52 | 105.88 | 107.48 | +3.23% | 234,774 |
| 2026-06-03 | 104.44 | 104.64 | 103.08 | 104.12 | -0.34% | 206,575 |
| 2026-06-02 | 102.84 | 105.47 | 102.84 | 104.48 | +2.65% | 195,258 |
| 2026-06-01 | 101.45 | 102.25 | 100.50 | 101.78 | +0.34% | 169,081 |
| 2026-05-29 | 100.87 | 101.83 | 100.10 | 101.44 | +0.39% | 250,035 |
| 2026-05-28 | 100.54 | 101.60 | 99.97 | 101.05 | -1.48% | 241,956 |
| 2026-05-27 | 104.55 | 104.55 | 101.94 | 102.57 | -2.80% | 221,660 |
| 2026-05-26 | 106.12 | 106.88 | 104.11 | 105.53 | +0.62% | 214,681 |
| 2026-05-22 | 105.72 | 106.40 | 104.88 | 104.88 | -0.05% | 138,835 |
| 2026-05-21 | 103.96 | 105.88 | 103.06 | 104.93 | +0.83% | 178,099 |
| 2026-05-20 | 103.03 | 105.25 | 101.54 | 104.07 | +0.97% | 311,487 |
| 2026-05-19 | 102.03 | 104.01 | 101.09 | 103.07 | -0.62% | 212,942 |
| 2026-05-18 | 104.39 | 104.75 | 103.46 | 103.71 | -0.45% | 139,388 |
| 2026-05-15 | 104.03 | 104.92 | 103.26 | 104.18 | -1.52% | 138,793 |
| 2026-05-14 | 104.51 | 106.50 | 104.11 | 105.79 | +2.04% | 173,873 |
| 2026-05-13 | 102.19 | 104.69 | 101.77 | 103.68 | -1.10% | 282,807 |
| 2026-05-12 | 105.01 | 105.01 | 102.67 | 104.83 | -3.81% | 293,426 |
| 2026-05-11 | 109.50 | 109.69 | 108.11 | 108.98 | -1.94% | 193,607 |
| 2026-05-08 | 110.90 | 111.88 | 110.90 | 111.14 | +1.23% | 113,006 |
| 2026-05-07 | 110.99 | 111.00 | 109.29 | 109.79 | -0.99% | 166,780 |
| 2026-05-06 | 110.57 | 111.40 | 110.23 | 110.89 | +1.75% | 135,315 |
| 2026-05-05 | 107.06 | 109.95 | 107.06 | 108.98 | +2.89% | 158,825 |
| 2026-05-04 | 108.39 | 108.44 | 105.51 | 105.92 | -3.89% | 151,439 |
| 2026-05-01 | 110.61 | 111.67 | 109.91 | 110.21 | -0.91% | 142,360 |
| 2026-04-30 | 108.50 | 111.40 | 108.50 | 111.22 | +4.20% | 113,199 |
| 2026-04-29 | 107.92 | 108.55 | 106.57 | 106.74 | -0.46% | 147,583 |
| 2026-04-28 | 106.62 | 107.36 | 105.58 | 107.23 | +0.44% | 185,533 |
| 2026-04-27 | 107.27 | 107.78 | 106.69 | 106.76 | +0.00% | 176,328 |
| 2026-04-24 | 107.41 | 107.41 | 106.05 | 106.76 | +0.11% | 134,918 |
| 2026-04-23 | 107.23 | 110.08 | 106.00 | 106.64 | -0.11% | 174,504 |
| 2026-04-22 | 108.38 | 108.76 | 106.76 | 106.76 | -0.50% | 275,386 |
| 2026-04-21 | 109.89 | 110.21 | 107.15 | 107.30 | -2.83% | 218,007 |
| 2026-04-20 | 110.35 | 111.53 | 109.80 | 110.42 | -1.58% | 165,269 |
| 2026-04-17 | 110.23 | 114.21 | 110.23 | 112.19 | +2.54% | 185,592 |
| 2026-04-16 | 108.80 | 110.39 | 107.05 | 109.41 | +2.70% | 154,528 |
| 2026-04-15 | 109.20 | 109.23 | 106.50 | 106.53 | -2.78% | 280,932 |
| 2026-04-14 | 108.35 | 109.69 | 107.76 | 109.58 | +0.35% | 291,583 |
| 2026-04-13 | 107.00 | 109.27 | 105.51 | 109.20 | -0.05% | 248,117 |
| 2026-04-10 | 109.01 | 109.70 | 108.24 | 109.25 | +1.67% | 255,202 |
| 2026-04-09 | 103.72 | 107.73 | 103.72 | 107.46 | +0.46% | 311,272 |
| 2026-04-08 | 106.61 | 107.79 | 105.72 | 106.97 | +7.18% | 246,526 |
| 2026-04-07 | 99.13 | 99.80 | 97.66 | 99.80 | -0.17% | 161,909 |
| 2026-04-06 | 99.86 | 100.33 | 99.08 | 99.97 | +0.37% | 157,545 |
| 2026-04-02 | 96.30 | 99.75 | 96.30 | 99.60 | -1.22% | 193,603 |
| 2026-04-01 | 100.30 | 101.73 | 99.71 | 100.83 | +1.10% | 322,082 |
| 2026-03-31 | 95.80 | 99.74 | 94.72 | 99.73 | +2.27% | 296,300 |
| 2026-03-30 | 98.80 | 98.80 | 96.46 | 97.52 | -1.86% | 194,521 |
| 2026-03-27 | 99.80 | 101.46 | 99.01 | 99.37 | -0.35% | 214,790 |
| 2026-03-26 | 100.86 | 101.76 | 99.58 | 99.72 | -1.99% | 169,349 |
| 2026-03-25 | 102.89 | 103.54 | 101.59 | 101.74 | -0.20% | 342,402 |
| 2026-03-24 | 100.38 | 101.94 | 99.00 | 101.94 | -0.62% | 606,113 |
| 2026-03-23 | 101.23 | 103.52 | 101.11 | 102.58 | +2.18% | 227,502 |
| 2026-03-20 | 103.66 | 104.05 | 99.48 | 100.39 | -2.95% | 168,700 |
| 2026-03-19 | 100.04 | 103.79 | 100.04 | 103.44 | +2.41% | 252,914 |
| 2026-03-18 | 102.96 | 103.67 | 101.00 | 101.01 | -2.02% | 241,638 |
| 2026-03-17 | 103.60 | 104.10 | 102.37 | 103.09 | +0.92% | 241,155 |
| 2026-03-16 | 101.65 | 102.89 | 101.38 | 102.15 | +2.69% | 261,324 |
| 2026-03-13 | 100.76 | 101.94 | 98.81 | 99.47 | +0.15% | 312,497 |
| 2026-03-12 | 100.88 | 100.88 | 98.52 | 99.32 | -3.32% | 198,303 |
| 2026-03-11 | 102.86 | 103.91 | 101.27 | 102.73 | +0.20% | 154,534 |
| 2026-03-10 | 102.58 | 104.77 | 101.10 | 102.53 | -0.05% | 353,742 |
| 2026-03-09 | 97.94 | 102.61 | 97.01 | 102.58 | +2.84% | 334,785 |
| 2026-03-06 | 100.00 | 100.54 | 97.21 | 99.75 | -2.58% | 404,587 |
| 2026-03-05 | 103.03 | 104.17 | 100.86 | 102.39 | -3.32% | 667,828 |
| 2026-03-04 | 101.31 | 106.90 | 100.77 | 105.91 | +0.11% | 460,103 |
| 2026-03-03 | 103.51 | 106.39 | 100.52 | 105.79 | -3.49% | 721,366 |
| 2026-03-02 | 106.37 | 109.82 | 105.90 | 109.61 | -0.35% | 201,035 |
| 2026-02-27 | 110.73 | 111.50 | 108.55 | 110.00 | -4.61% | 338,773 |
| 2026-02-26 | 116.75 | 117.30 | 113.49 | 115.32 | -2.44% | 316,675 |
| 2026-02-25 | 118.75 | 119.71 | 117.40 | 118.21 | +1.62% | 278,146 |
| 2026-02-24 | 114.43 | 116.58 | 113.69 | 116.33 | +1.70% | 272,862 |
| 2026-02-23 | 116.56 | 117.70 | 114.03 | 114.39 | -2.78% | 229,646 |
| 2026-02-20 | 115.00 | 117.69 | 113.61 | 117.66 | +3.29% | 233,971 |
| 2026-02-19 | 114.64 | 114.92 | 113.59 | 113.91 | +0.12% | 124,145 |
| 2026-02-18 | 113.68 | 114.46 | 113.22 | 113.77 | +0.70% | 144,344 |
| 2026-02-17 | 113.02 | 114.89 | 111.59 | 112.98 | -0.85% | 304,643 |
| 2026-02-13 | 114.01 | 115.73 | 113.25 | 113.95 | +1.14% | 263,385 |
| 2026-02-12 | 115.82 | 117.24 | 111.70 | 112.67 | +0.80% | 373,470 |
| 2026-02-11 | 111.38 | 112.75 | 110.56 | 111.78 | +5.23% | 306,457 |
| 2026-02-10 | 106.78 | 107.07 | 105.77 | 106.22 | +1.06% | 180,356 |
| 2026-02-09 | 104.11 | 105.73 | 103.73 | 105.11 | +0.46% | 139,725 |
| 2026-02-06 | 100.65 | 104.84 | 100.65 | 104.63 | +8.81% | 221,074 |
| 2026-02-05 | 93.99 | 96.25 | 90.98 | 96.16 | +1.61% | 891,349 |
| 2026-02-04 | 96.67 | 96.98 | 94.02 | 94.64 | +0.21% | 520,113 |
| 2026-02-03 | 95.97 | 96.88 | 94.14 | 94.44 | -0.02% | 573,583 |
| 2026-02-02 | 93.14 | 94.73 | 92.66 | 94.46 | +0.52% | 230,928 |
| 2026-01-30 | 95.21 | 95.21 | 93.23 | 93.97 | -3.03% | 169,898 |
| 2026-01-29 | 97.00 | 97.45 | 95.39 | 96.91 | +0.10% | 182,835 |
| 2026-01-28 | 97.94 | 97.94 | 95.93 | 96.81 | -3.07% | 255,633 |
| 2026-01-27 | 98.52 | 100.19 | 98.48 | 99.88 | +4.96% | 323,115 |
| 2026-01-26 | 94.90 | 95.60 | 94.55 | 95.16 | +0.68% | 121,869 |
| 2026-01-23 | 92.18 | 94.62 | 92.02 | 94.52 | +1.89% | 141,446 |
| 2026-01-22 | 92.42 | 93.27 | 92.35 | 92.77 | -2.43% | 170,576 |
| 2026-01-21 | 93.51 | 95.55 | 93.27 | 95.08 | +5.54% | 208,789 |
| 2026-01-20 | 89.94 | 90.54 | 89.13 | 90.09 | +1.19% | 123,159 |
| 2026-01-16 | 88.56 | 89.20 | 87.96 | 89.03 | -0.06% | 175,948 |
| 2026-01-15 | 89.54 | 89.68 | 88.81 | 89.08 | +0.36% | 90,722 |
| 2026-01-14 | 87.25 | 88.78 | 87.25 | 88.76 | +2.09% | 86,686 |
| 2026-01-13 | 87.02 | 87.32 | 86.44 | 86.94 | +0.84% | 80,318 |
| 2026-01-12 | 86.12 | 86.83 | 85.52 | 86.22 | -1.64% | 104,996 |
| 2026-01-09 | 86.75 | 87.66 | 86.30 | 87.66 | +3.06% | 87,060 |
| 2026-01-08 | 85.10 | 85.75 | 84.90 | 85.06 | -0.23% | 84,374 |
| 2026-01-07 | 86.16 | 86.49 | 85.24 | 85.26 | -2.38% | 95,386 |
| 2026-01-06 | 88.17 | 88.17 | 87.11 | 87.34 | -2.21% | 145,843 |
| 2026-01-05 | 88.70 | 89.44 | 88.38 | 89.31 | +3.60% | 176,475 |
| 2026-01-02 | 86.86 | 86.88 | 85.48 | 86.21 | +0.20% | 104,896 |
| 2025-12-31 | 86.04 | 86.96 | 85.68 | 86.04 | -0.42% | 49,423 |
| 2025-12-30 | 86.56 | 86.88 | 86.23 | 86.40 | -0.83% | 68,300 |
| 2025-12-29 | 87.25 | 87.61 | 86.87 | 87.12 | +0.16% | 70,575 |
| 2025-12-26 | 86.38 | 87.24 | 85.71 | 86.98 | -0.10% | 76,092 |
| 2025-12-24 | 85.60 | 87.57 | 85.60 | 87.07 | +1.66% | 41,599 |
| 2025-12-23 | 84.85 | 85.68 | 84.74 | 85.65 | +0.34% | 60,179 |
| 2025-12-22 | 85.62 | 85.62 | 84.61 | 85.36 | -0.21% | 77,419 |
| 2025-12-19 | 84.91 | 85.75 | 84.85 | 85.54 | +0.92% | 140,046 |
| 2025-12-18 | 85.05 | 86.70 | 84.61 | 84.76 | +0.65% | 133,187 |
| 2025-12-17 | 83.85 | 84.82 | 83.85 | 84.21 | +0.20% | 95,438 |
| 2025-12-16 | 84.44 | 85.05 | 84.04 | 84.04 | -2.06% | 119,375 |
| 2025-12-15 | 85.89 | 86.10 | 85.45 | 85.81 | +0.83% | 81,359 |
| 2025-12-12 | 85.79 | 85.79 | 84.55 | 85.10 | -0.27% | 82,831 |
| 2025-12-11 | 85.30 | 85.79 | 83.40 | 85.33 | -0.62% | 129,892 |
| 2025-12-10 | 85.42 | 86.12 | 85.03 | 85.86 | -0.74% | 119,305 |
| 2025-12-09 | 86.30 | 87.16 | 86.01 | 86.50 | +0.09% | 128,610 |
| 2025-12-08 | 87.00 | 87.42 | 86.21 | 86.42 | -1.58% | 112,484 |
| 2025-12-05 | 88.33 | 88.97 | 87.65 | 87.81 | +0.52% | 151,500 |
| 2025-12-04 | 88.00 | 88.00 | 87.09 | 87.36 | -2.29% | 160,069 |
| 2025-12-03 | 90.05 | 90.16 | 89.34 | 89.41 | -0.89% | 130,017 |
| 2025-12-02 | 89.93 | 90.50 | 89.71 | 90.21 | +4.92% | 145,667 |
| 2025-12-01 | 85.41 | 86.06 | 85.41 | 85.98 | +1.05% | 196,675 |
| 2025-11-28 | 84.85 | 85.43 | 84.25 | 85.09 | -0.09% | 62,614 |
| 2025-11-26 | 84.47 | 85.77 | 84.47 | 85.17 | +1.32% | 83,849 |
| 2025-11-25 | 83.79 | 84.44 | 83.39 | 84.06 | +0.77% | 146,273 |
| 2025-11-24 | 81.93 | 83.54 | 81.77 | 83.42 | +0.63% | 114,134 |
| 2025-11-21 | 81.79 | 82.90 | 81.47 | 82.90 | +1.89% | 136,015 |
| 2025-11-20 | 84.01 | 84.19 | 81.36 | 81.36 | -2.95% | 155,311 |
| 2025-11-19 | 84.71 | 84.71 | 83.43 | 83.83 | -0.37% | 89,278 |
| 2025-11-18 | 83.10 | 84.72 | 83.10 | 84.14 | -1.45% | 132,756 |
| 2025-11-17 | 87.55 | 87.55 | 85.00 | 85.38 | -4.10% | 250,055 |
| 2025-11-14 | 86.89 | 89.83 | 86.89 | 89.03 | -0.43% | 175,401 |
| 2025-11-13 | 90.71 | 90.94 | 89.29 | 89.41 | -1.89% | 116,963 |
| 2025-11-12 | 91.55 | 91.98 | 90.87 | 91.13 | +2.76% | 126,022 |
| 2025-11-11 | 88.86 | 89.15 | 88.58 | 88.68 | +0.41% | 133,381 |
| 2025-11-10 | 88.24 | 88.82 | 88.00 | 88.32 | +4.61% | 159,167 |
| 2025-11-07 | 84.64 | 84.66 | 83.81 | 84.43 | -2.22% | 99,942 |
| 2025-11-06 | 86.80 | 87.23 | 85.98 | 86.35 | +1.35% | 109,121 |
| 2025-11-05 | 83.49 | 85.53 | 83.49 | 85.20 | +1.78% | 131,008 |
| 2025-11-04 | 83.61 | 84.69 | 82.20 | 83.71 | +1.78% | 167,730 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+12.78%). Worst month: Oct (-5.11%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is KB Financial Group Inc's (KB) latest close?
111.91 on 2026-11-02, from the Closelook data lake's daily price record.
What is KB's 52-week high and low?
133.29 high and 81.36 low over the trailing 52 weeks, as of 2026-11-02.
What is KB Financial Group Inc's strongest and weakest month historically?
Historically, KB's strongest calendar month has been Apr (average +12.78%) and its weakest Oct (average -5.11%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is KB Financial Group Inc's Closelooknet score?
51 out of 100 (momentum 62 · quality 39 · valuation 71), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on KB?
Pullback inside an uptrend stack: Trades -9% vs the 50-day and +1% vs the 200-day average, 16% below the 52-week high and +41.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is KB above its 50-day and 200-day moving averages?
KB Financial Group Inc trades 9.0% below its 50-day and 1.0% above its 200-day moving average (5.2% below its 20-day). As of 2026-11-02.