KB Financial Group Inc (KB)
62.47
+0.17 (0.27%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 66.85 | 67.39 | 66.61 | 67.28 | 282,261 | 67.28 |
| 12/03/2024 | 66.50 | 68.99 | 64.39 | 67.66 | 1,073,310 | 67.66 |
| 12/02/2024 | 68.91 | 69.00 | 68.29 | 68.76 | 78,600 | 68.76 |
| 11/29/2024 | 69.11 | 69.13 | 68.73 | 68.93 | 70,412 | 68.93 |
| 11/27/2024 | 70.36 | 71.05 | 70.36 | 70.79 | 90,868 | 70.79 |
| 11/26/2024 | 69.20 | 69.26 | 68.47 | 69.18 | 99,387 | 69.18 |
| 11/25/2024 | 70.24 | 70.37 | 69.50 | 69.76 | 130,264 | 69.76 |
| 11/22/2024 | 69.83 | 69.93 | 69.38 | 69.93 | 121,771 | 69.93 |
| 11/21/2024 | 69.96 | 69.96 | 68.99 | 69.13 | 119,449 | 69.13 |
| 11/20/2024 | 68.20 | 68.21 | 67.48 | 67.92 | 126,155 | 67.92 |
| 11/19/2024 | 64.85 | 65.90 | 64.85 | 65.85 | 95,577 | 65.85 |
| 11/18/2024 | 65.35 | 65.55 | 65.05 | 65.26 | 64,969 | 65.26 |
| 11/15/2024 | 64.27 | 64.40 | 63.85 | 64.14 | 98,624 | 64.14 |
| 11/14/2024 | 64.14 | 64.90 | 64.14 | 64.43 | 140,536 | 64.43 |
| 11/13/2024 | 64.58 | 64.86 | 64.10 | 64.47 | 101,095 | 64.47 |
| 11/12/2024 | 65.95 | 65.95 | 64.84 | 65.05 | 92,624 | 65.05 |
| 11/11/2024 | 66.37 | 66.37 | 65.78 | 66.19 | 73,278 | 66.19 |
| 11/08/2024 | 66.70 | 66.72 | 65.74 | 66.05 | 105,182 | 66.05 |
| 11/07/2024 | 67.26 | 68.09 | 67.20 | 68.00 | 143,337 | 68.00 |
| 11/06/2024 | 67.02 | 67.94 | 66.32 | 67.25 | 128,574 | 67.25 |
| 11/05/2024 | 65.58 | 66.45 | 65.58 | 66.44 | 120,347 | 66.44 |
| 11/04/2024 | 65.85 | 66.00 | 65.24 | 65.24 | 95,711 | 65.24 |
| 11/01/2024 | 66.20 | 66.67 | 66.06 | 66.08 | 120,082 | 66.08 |