Get the Stockscreener App
81.07
0.43%
-0.35
Kb Financial Group Inc Adr Stock (KB) Price History
The historical daily chart and data for Kb Financial Group Inc Adr stock (KB), adjusted for splits and dividends, show that the latest closing stock price as of October 30, 2025, is $81.07.
- Kb Financial Group Inc Adr all-time high stock price is $92.39, occurred on July 24, 2025.
- The lowest Kb Financial Group Inc Adr stock price recorded was $20.93 on March 23, 2020. Since then, Kb Financial Group Inc Adr's stock price has risen over 287.34% to $81.07 now.
- The 52-week high stock price for KB is $92.39, representing a 13.96% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for KB is $46.38, indicating a -42.79% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Kb Financial Group Inc Adr (KB) stock in the beginning of 2024 was $46.92. The stock closed the year at $38.66, a loss of over -17.60% for the year.
The table below shows more information about KB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2025 | $81.56 | $80.06 | $1.50 | 80,710.0 | -0.43% |
| Oct 29, 2025 | $82.47 | $81.20 | $1.27 | 84,858.0 | -1.00% |
| Oct 28, 2025 | $82.24 | $80.51 | $1.73 | 92,706.0 | +0.34% |
| Oct 27, 2025 | $82.45 | $81.61 | $0.84 | 107,562.0 | +2.26% |
| Oct 24, 2025 | $80.29 | $79.68 | $0.6053 | 74,232.0 | -0.64% |
| Oct 23, 2025 | $80.75 | $80.08 | $0.6666 | 110,752.0 | +0.02% |
| Oct 22, 2025 | $81.18 | $80.28 | $0.8979 | 59,446.0 | -0.55% |
| Oct 21, 2025 | $82.39 | $80.74 | $1.65 | 97,348.0 | -2.04% |
| Oct 20, 2025 | $83.30 | $82.26 | $1.03 | 105,944.0 | +2.26% |
| Oct 17, 2025 | $81.08 | $79.72 | $1.36 | 77,648.0 | +0.90% |
| Oct 16, 2025 | $81.09 | $79.97 | $1.12 | 159,857.0 | -1.32% |
| Oct 15, 2025 | $81.69 | $81.09 | $0.595 | 85,056.0 | +3.20% |
| Oct 14, 2025 | $79.24 | $77.44 | $1.80 | 130,769.0 | -0.32% |
| Oct 13, 2025 | $79.21 | $78.25 | $0.96 | 123,095.0 | +1.99% |
| Oct 10, 2025 | $80.27 | $77.46 | $2.81 | 195,576.0 | -5.94% |
| Oct 09, 2025 | $82.99 | $82.26 | $0.73 | 113,874.0 | +0.00% |
| Oct 08, 2025 | $82.77 | $81.08 | $1.69 | 116,171.0 | +0.83% |
| Oct 07, 2025 | $83.03 | $81.71 | $1.32 | 114,545.0 | -1.80% |
| Oct 06, 2025 | $83.63 | $82.89 | $0.7398 | 88,248.0 | +0.46% |
| Oct 03, 2025 | $83.45 | $82.30 | $1.15 | 85,719.0 | +0.67% |
| Oct 02, 2025 | $83.63 | $81.97 | $1.66 | 92,543.0 | -1.51% |
| Oct 01, 2025 | $83.54 | $82.30 | $1.24 | 119,784.0 | +0.76% |
Kb Financial Group Inc Adr Stock (KB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kb Financial Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kb Financial Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kb Financial Group Inc Adr Stock (KB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $83.63 | $77.44 | $6.19 | 2,397,153.0 | -2.22% |
| Sep, 2025 | $86.50 | $76.31 | $10.19 | 2,932,112.0 | +5.40% |
| Aug, 2025 | $83.87 | $76.41 | $7.46 | 3,247,676.0 | -0.62% |
| Jul, 2025 | $92.39 | $78.18 | $14.20 | 6,067,484.0 | -4.17% |
| Jun, 2025 | $82.98 | $72.36 | $10.62 | 4,535,242.0 | +10.49% |
| May, 2025 | $75.14 | $61.02 | $14.12 | 3,795,423.0 | +18.69% |
| Apr, 2025 | $63.20 | $46.38 | $16.82 | 4,183,421.0 | +16.39% |
| Mar, 2025 | $56.81 | $52.80 | $4.01 | 3,804,880.0 | -0.39% |
| Feb, 2025 | $62.74 | $53.71 | $9.03 | 3,398,979.0 | -13.05% |
| Jan, 2025 | $63.16 | $56.62 | $6.54 | 2,789,361.0 | +9.79% |
Kb Financial Group Inc Adr Stock (KB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.00 | $56.21 | $12.79 | 5,768,509.0 | -17.31% |
| Nov, 2024 | $71.05 | $63.85 | $7.20 | 2,134,321.0 | +5.66% |
| Oct, 2024 | $72.89 | $60.21 | $12.68 | 3,815,563.0 | +5.65% |
| Sep, 2024 | $64.82 | $57.34 | $7.48 | 4,109,196.0 | -4.82% |
| Aug, 2024 | $67.40 | $56.21 | $11.19 | 3,088,250.0 | -0.51% |
| Jul, 2024 | $65.77 | $56.73 | $9.03 | 6,994,779.0 | +15.19% |
| Jun, 2024 | $58.60 | $55.21 | $3.39 | 3,368,717.0 | -1.62% |
| May, 2024 | $60.14 | $52.17 | $7.97 | 3,424,607.0 | +6.61% |
| Apr, 2024 | $55.41 | $45.59 | $9.82 | 3,848,227.0 | +3.65% |
| Mar, 2024 | $58.52 | $47.19 | $11.33 | 4,213,669.0 | +9.97% |
| Feb, 2024 | $51.88 | $45.32 | $6.56 | 5,552,137.0 | +12.02% |
| Jan, 2024 | $42.63 | $36.57 | $6.06 | 3,634,881.0 | +2.18% |
Kb Financial Group Inc Adr Stock (KB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.90 | $38.83 | $3.07 | 2,979,167.0 | +2.71% |
| Nov, 2023 | $42.44 | $37.87 | $4.57 | 4,501,233.0 | +5.56% |
| Oct, 2023 | $42.78 | $37.76 | $5.02 | 3,701,684.0 | -7.18% |
| Sep, 2023 | $43.24 | $40.22 | $3.02 | 3,423,419.0 | +1.83% |
| Aug, 2023 | $40.91 | $38.02 | $2.89 | 3,618,048.0 | +0.50% |
| Jul, 2023 | $40.70 | $35.20 | $5.50 | 4,307,733.0 | +10.36% |
| Jun, 2023 | $38.70 | $35.51 | $3.19 | 4,090,142.0 | +1.11% |
| May, 2023 | $37.90 | $35.58 | $2.32 | 4,704,628.0 | -3.46% |
| Apr, 2023 | $38.14 | $35.25 | $2.89 | 4,914,092.0 | +2.39% |
| Mar, 2023 | $39.51 | $35.49 | $4.02 | 5,991,909.0 | -5.48% |
| Feb, 2023 | $46.85 | $38.16 | $8.69 | 3,600,845.0 | -15.93% |
| Jan, 2023 | $48.28 | $38.59 | $9.69 | 4,326,525.0 | +18.55% |
0.98%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):