Get the Stockscreener App
106.53
1.36%
1.4229
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 February 10, 2026, is $106.53.
- Kb Financial Group Inc Adr all-time high stock price is $105.73, occurred on February 09, 2026.
- 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 409.00% to $106.53 now.
- The 52-week high stock price for KB is $105.73, representing a -0.75% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for KB is $46.38, indicating a -56.46% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $107.1 | $105.8 | $1.30 | 71,077.0 | +1.28% |
| Feb 09, 2026 | $105.7 | $103.7 | $1.99 | 139,324.0 | +0.46% |
| Feb 06, 2026 | $104.8 | $100.7 | $4.19 | 220,984.0 | +8.81% |
| Feb 05, 2026 | $96.25 | $90.98 | $5.27 | 890,271.0 | +1.61% |
| Feb 04, 2026 | $96.98 | $94.02 | $2.97 | 520,112.0 | +0.21% |
| Feb 03, 2026 | $96.88 | $94.14 | $2.74 | 570,583.0 | -0.02% |
| Feb 02, 2026 | $94.73 | $92.66 | $2.07 | 229,923.0 | +0.52% |
| Jan 30, 2026 | $95.21 | $93.23 | $1.97 | 169,848.0 | -3.03% |
| Jan 29, 2026 | $97.45 | $95.39 | $2.06 | 182,835.0 | +0.10% |
| Jan 28, 2026 | $97.94 | $95.93 | $2.01 | 255,618.0 | -3.07% |
| Jan 27, 2026 | $100.2 | $98.48 | $1.71 | 323,115.0 | +4.96% |
| Jan 26, 2026 | $95.60 | $94.55 | $1.05 | 121,819.0 | +0.68% |
| Jan 23, 2026 | $94.62 | $92.02 | $2.60 | 141,416.0 | +1.89% |
| Jan 22, 2026 | $93.27 | $92.35 | $0.92 | 170,321.0 | -2.43% |
| Jan 21, 2026 | $95.55 | $93.27 | $2.28 | 207,757.0 | +5.54% |
| Jan 20, 2026 | $90.54 | $89.13 | $1.41 | 122,657.0 | +1.19% |
| Jan 16, 2026 | $89.20 | $87.96 | $1.24 | 175,204.0 | -0.06% |
| Jan 15, 2026 | $89.68 | $88.81 | $0.87 | 90,111.0 | +0.36% |
| Jan 14, 2026 | $88.78 | $87.25 | $1.53 | 85,786.0 | +2.09% |
| Jan 13, 2026 | $87.32 | $86.44 | $0.88 | 78,870.0 | +0.84% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $107.1 | $90.98 | $16.08 | 2,642,274.0 | +13.29% |
| Jan, 2026 | $100.2 | $84.90 | $15.29 | 2,917,626.0 | +9.22% |
Kb Financial Group Inc Adr Stock (KB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $90.50 | $83.40 | $7.10 | 2,306,553.0 | +1.54% |
| Nov, 2025 | $91.98 | $81.36 | $10.62 | 2,461,951.0 | +4.51% |
| Oct, 2025 | $83.63 | $77.44 | $6.19 | 2,392,507.0 | -1.80% |
| 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% |
0.14%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):