KB Financial Group Stock Price History
NYSE: KBFinanceCommercial BanksUSD
123.07+1.03 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KB price history at a glance
The price history for KB Financial Group (KB) on this page begins on November 12, 2001, when the stock closed at $32.92; it most recently closed at $123.07 on October 5, 2026. The highest price in this record is $133.29, reached on September 14, 2026; the latest close is 7.7% below that peak. Across the 24 complete calendar years in the table, KB finished higher in 14 and lower in 10. Its best year was 2005 (+91.2%) and its worst was 2008 (-59.9%).
Over roughly 25 years the share price changed +273.9%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, KB has gained 49.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $133.29
- Date of high
- Sep 14, 2026
- Low since 2001
- $14.70
- Date of low
- Nov 17, 2008
- 52-week high
- $133.29
- 52-week low
- $77.44
- Last close
- $123.07
KB returns
1 week
-0.65%
1 month
-2.85%
3 months
-0.10%
6 months
+12.65%
Year to date
+43.04%
1 year
+49.37%
3 years
+196.48%
5 years
+159.53%
KB price return, excluding dividends.
KB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 123.07 | +42.76% |
| 2025 | 86.21 | +49.83% |
| 2024 | 57.54 | +39.09% |
| 2023 | 41.37 | +7.01% |
| 2022 | 38.66 | -16.25% |
| 2021 | 46.16 | +16.57% |
| 2020 | 39.60 | -2.05% |
| 2019 | 40.43 | -3.16% |
| 2018 | 41.75 | -28.64% |
| 2017 | 58.51 | +65.80% |
| 2016 | 35.29 | +26.62% |
| 2015 | 27.87 | -13.58% |
| 2014 | 32.25 | -16.28% |
| 2013 | 38.52 | +4.96% |
| 2012 | 36.70 | +17.10% |
| 2011 | 31.34 | -40.74% |
| 2010 | 52.89 | +4.01% |
| 2009 | 50.85 | +89.24% |
| 2008 | 26.87 | -59.94% |
| 2007 | 67.08 | -16.82% |
| 2006 | 80.64 | +7.94% |
| 2005 | 74.71 | +91.17% |
| 2004 | 39.08 | +2.04% |
| 2003 | 38.30 | +3.93% |
| 2002 | 36.85 | -16.25% |
| 2001* | 44.00 | +33.68% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
KB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 121.72 | 123.41 | 121.00 | 123.07 | +0.84% | |
| 121.27 | 122.48 | 120.45 | 122.04 | -2.16% | |
| 124.76 | 125.36 | 123.75 | 124.73 | -0.02% | |
| 125.25 | 125.48 | 124.31 | 124.76 | +0.01% | |
| 124.00 | 125.47 | 124.00 | 124.75 | +0.70% | |
| 124.68 | 124.71 | 122.18 | 123.88 | +1.47% | |
| 121.79 | 123.50 | 119.73 | 122.08 | -0.83% | |
| 125.26 | 125.26 | 122.64 | 123.10 | -3.75% | |
| 127.11 | 128.06 | 126.63 | 127.90 | +0.57% | |
| 127.01 | 128.59 | 126.99 | 127.17 | -0.07% | |
| 126.78 | 127.74 | 126.26 | 127.26 | +1.65% | |
| 124.93 | 126.28 | 123.01 | 125.19 | -0.16% | |
| 126.30 | 126.78 | 125.25 | 125.39 | -2.96% | |
| 128.86 | 129.34 | 127.91 | 129.22 | +0.02% | |
| 129.62 | 129.76 | 128.41 | 129.20 | +1.79% | |
| 125.97 | 127.16 | 125.32 | 126.93 | -2.23% | |
| 131.81 | 131.85 | 129.63 | 129.82 | +1.42% | |
| 129.95 | 130.25 | 126.95 | 128.00 | -1.23% | |
| 130.67 | 130.67 | 128.43 | 129.59 | -2.48% | |
| 133.12 | 133.29 | 131.58 | 132.88 | +0.66% | |
| 132.49 | 132.95 | 131.52 | 132.01 | +4.31% | |
| 127.46 | 127.99 | 126.19 | 126.55 | -0.10% | |
| 128.07 | 128.80 | 126.55 | 126.68 | -2.14% | |
| 127.22 | 131.28 | 127.22 | 129.45 | +0.60% | |
| 128.50 | 128.68 | 127.00 | 128.68 | -2.78% | |
| 131.24 | 133.08 | 129.89 | 132.36 | +4.84% | |
| 124.82 | 127.28 | 124.82 | 126.25 | +1.29% | |
| 123.83 | 126.11 | 123.37 | 124.64 | -0.12% | |
| 125.03 | 126.57 | 124.39 | 124.79 | +0.51% | |
| 124.76 | 124.98 | 123.52 | 124.16 | +2.29% | |
| 121.79 | 121.89 | 120.94 | 121.38 | +0.43% | |
| 120.97 | 121.16 | 119.48 | 120.86 | +0.09% | |
| 119.86 | 120.75 | 119.34 | 120.75 | +1.71% | |
| 117.85 | 118.79 | 117.38 | 118.72 | +0.64% | |
| 117.41 | 118.82 | 117.29 | 117.96 | +4.17% | |
| 113.99 | 113.99 | 112.70 | 113.24 | -2.41% | |
| 120.12 | 120.12 | 115.53 | 116.04 | -1.39% | |
| 119.58 | 121.25 | 117.12 | 117.68 | -2.19% | |
| 121.00 | 121.00 | 119.87 | 120.31 | +0.30% | |
| 119.95 | 120.56 | 119.43 | 119.95 | +0.93% | |
| 118.87 | 119.38 | 117.94 | 118.85 | +0.85% | |
| 118.23 | 118.28 | 117.18 | 117.85 | +0.20% | |
| 119.40 | 119.60 | 117.19 | 117.62 | -2.58% | |
| 121.08 | 121.75 | 120.37 | 120.73 | -2.64% | |
| 124.18 | 125.66 | 122.62 | 124.01 | +2.22% | |
| 121.42 | 122.10 | 120.66 | 121.32 | +0.53% | |
| 120.84 | 121.50 | 120.03 | 120.68 | +0.58% | |
| 120.60 | 122.00 | 119.63 | 119.98 | -0.11% | |
| 120.19 | 120.33 | 118.71 | 120.11 | +1.94% | |
| 119.92 | 119.92 | 117.11 | 117.82 | -2.70% | |
| 116.88 | 121.09 | 116.52 | 121.09 | +7.73% | |
| 111.79 | 114.81 | 111.50 | 112.40 | -2.89% | |
| 115.09 | 117.19 | 113.52 | 115.74 | -2.10% | |
| 118.41 | 118.90 | 117.05 | 118.22 | +0.67% | |
| 118.45 | 119.49 | 117.17 | 117.43 | -2.83% | |
| 120.67 | 121.81 | 119.84 | 120.85 | +1.61% | |
| 119.14 | 120.32 | 118.52 | 118.94 | -0.96% | |
| 118.68 | 120.51 | 118.12 | 120.09 | +4.22% | |
| 115.30 | 116.81 | 114.85 | 115.23 | -3.47% | |
| 118.40 | 120.71 | 116.66 | 119.37 | -0.73% | |
| 120.90 | 122.43 | 120.24 | 120.25 | -1.12% | |
| 123.02 | 123.02 | 120.56 | 121.61 | +0.74% | |
| 121.63 | 123.75 | 120.13 | 120.72 | -2.05% | |
| 124.36 | 125.62 | 123.25 | 123.25 | +0.05% | |
| 121.80 | 124.94 | 121.80 | 123.19 | +6.78% | |
| 115.39 | 116.08 | 114.43 | 115.37 | -1.17% | |
| 114.37 | 116.98 | 112.75 | 116.74 | +1.09% | |
| 113.74 | 116.16 | 113.08 | 115.48 | +1.38% | |
| 112.37 | 113.92 | 112.25 | 113.91 | +4.17% | |
| 108.70 | 110.31 | 107.67 | 109.35 | +6.60% | |
| 103.08 | 103.73 | 102.44 | 102.58 | -2.27% | |
| 100.46 | 105.48 | 100.46 | 104.96 | +3.61% | |
| 100.24 | 101.72 | 99.87 | 101.30 | +3.02% | |
| 97.98 | 99.30 | 97.01 | 98.33 | -1.66% | |
| 100.32 | 101.23 | 99.26 | 99.99 | +0.08% | |
| 100.03 | 100.36 | 98.60 | 99.91 | -2.60% | |
| 100.95 | 104.27 | 100.65 | 102.58 | -3.14% | |
| 104.18 | 106.69 | 103.10 | 105.91 | -0.81% | |
| 107.20 | 108.20 | 106.58 | 106.77 | +0.34% | |
| 110.10 | 110.39 | 106.27 | 106.41 | -6.80% | |
| 113.67 | 115.85 | 112.39 | 114.17 | +0.48% | |
| 112.68 | 114.37 | 112.68 | 113.63 | +5.41% | |
| 106.14 | 108.76 | 106.14 | 107.80 | +4.33% | |
| 100.35 | 103.83 | 99.91 | 103.33 | +2.55% | |
| 102.30 | 103.30 | 100.76 | 100.76 | -1.46% | |
| 101.96 | 103.57 | 100.40 | 102.25 | +1.85% | |
| 101.15 | 101.38 | 99.35 | 100.39 | -6.97% | |
| 109.30 | 110.33 | 107.51 | 107.91 | +0.40% | |
| 105.88 | 108.52 | 105.88 | 107.48 | +3.23% | |
| 104.44 | 104.64 | 103.08 | 104.12 | -0.34% | |
| 102.84 | 105.47 | 102.84 | 104.48 | +2.65% | |
| 101.45 | 102.25 | 100.50 | 101.78 | +0.34% | |
| 100.87 | 101.84 | 100.10 | 101.44 | +0.39% | |
| 100.54 | 101.60 | 99.97 | 101.05 | -1.48% | |
| 104.55 | 104.55 | 101.94 | 102.57 | -2.80% | |
| 106.12 | 106.88 | 104.11 | 105.53 | +0.62% | |
| 105.72 | 106.40 | 104.88 | 104.88 | -0.05% | |
| 103.96 | 105.88 | 103.06 | 104.93 | +0.83% | |
| 103.03 | 105.25 | 101.54 | 104.07 | +0.97% | |
| 102.03 | 104.01 | 101.09 | 103.07 | -0.62% | |
| 104.39 | 104.75 | 103.46 | 103.71 | -0.45% | |
| 104.03 | 104.92 | 103.26 | 104.18 | -1.52% | |
| 104.51 | 106.50 | 104.11 | 105.79 | +2.04% | |
| 102.19 | 104.70 | 101.77 | 103.68 | -1.10% | |
| 105.01 | 105.01 | 102.67 | 104.83 | -3.81% | |
| 109.50 | 109.69 | 108.12 | 108.98 | -1.94% | |
| 110.90 | 111.88 | 110.90 | 111.14 | +1.23% | |
| 110.99 | 111.00 | 109.29 | 109.79 | -0.99% | |
| 110.57 | 111.40 | 110.23 | 110.89 | +1.75% | |
| 107.06 | 109.95 | 107.06 | 108.98 | +2.89% | |
| 108.39 | 108.44 | 105.51 | 105.92 | -3.89% | |
| 110.61 | 111.67 | 109.91 | 110.21 | -0.91% | |
| 108.50 | 111.40 | 108.50 | 111.22 | +4.20% | |
| 107.92 | 108.55 | 106.57 | 106.74 | -0.46% | |
| 106.62 | 107.36 | 105.58 | 107.23 | +0.44% | |
| 107.27 | 107.79 | 106.69 | 106.76 | 0.00% | |
| 107.41 | 107.41 | 106.05 | 106.76 | +0.11% | |
| 107.23 | 110.09 | 106.00 | 106.64 | -0.11% | |
| 108.38 | 108.76 | 106.76 | 106.76 | -0.50% | |
| 109.89 | 110.21 | 107.15 | 107.30 | -2.83% | |
| 110.35 | 111.53 | 109.80 | 110.42 | -1.58% | |
| 110.23 | 114.21 | 110.23 | 112.19 | +2.54% | |
| 108.80 | 110.39 | 107.05 | 109.41 | +2.70% | |
| 109.20 | 109.23 | 106.50 | 106.53 | -2.78% | |
| 108.35 | 109.69 | 107.76 | 109.58 | +0.35% | |
| 107.00 | 109.27 | 105.51 | 109.20 | -0.05% | |
| 109.01 | 109.70 | 108.24 | 109.25 | +1.67% | |
| 103.72 | 107.73 | 103.72 | 107.46 | +0.46% | |
| 106.61 | 107.79 | 105.72 | 106.97 | +7.18% | |
| 99.13 | 99.80 | 97.66 | 99.80 | -0.17% | |
| 99.86 | 100.33 | 99.08 | 99.97 | +0.37% | |
| 96.30 | 99.75 | 96.30 | 99.60 | -1.22% | |
| 100.30 | 101.73 | 99.71 | 100.83 | +1.10% | |
| 95.80 | 99.74 | 94.72 | 99.73 | +2.27% | |
| 98.80 | 98.80 | 96.46 | 97.52 | -1.86% | |
| 99.80 | 101.46 | 99.01 | 99.37 | -0.35% | |
| 100.86 | 101.76 | 99.59 | 99.72 | -1.99% | |
| 102.89 | 103.54 | 101.60 | 101.74 | -0.20% | |
| 100.38 | 101.94 | 99.00 | 101.94 | -0.62% | |
| 101.23 | 103.52 | 101.12 | 102.58 | +2.18% | |
| 103.66 | 104.05 | 99.48 | 100.39 | -2.95% | |
| 100.04 | 103.79 | 100.04 | 103.44 | +2.41% | |
| 102.96 | 103.67 | 101.00 | 101.01 | -2.02% | |
| 103.60 | 104.10 | 102.37 | 103.09 | +0.92% | |
| 101.65 | 102.89 | 101.38 | 102.15 | +2.69% | |
| 100.76 | 101.94 | 98.81 | 99.47 | +0.15% | |
| 100.88 | 100.88 | 98.52 | 99.32 | -3.32% | |
| 102.86 | 103.91 | 101.27 | 102.73 | +0.20% | |
| 102.58 | 104.77 | 101.10 | 102.53 | -0.05% | |
| 97.94 | 102.61 | 97.01 | 102.58 | +2.84% | |
| 100.00 | 100.54 | 97.21 | 99.75 | -2.58% | |
| 103.03 | 104.17 | 100.86 | 102.39 | -3.32% | |
| 101.31 | 106.90 | 100.77 | 105.91 | +0.11% | |
| 103.51 | 106.39 | 100.52 | 105.79 | -3.49% | |
| 106.37 | 109.82 | 105.90 | 109.61 | -0.35% | |
| 110.73 | 111.50 | 108.55 | 110.00 | -4.61% | |
| 116.75 | 117.30 | 113.49 | 115.32 | -2.44% | |
| 118.75 | 119.71 | 117.40 | 118.21 | +1.62% | |
| 114.43 | 116.58 | 113.69 | 116.33 | +1.70% | |
| 116.56 | 117.70 | 114.03 | 114.39 | -2.78% | |
| 115.00 | 117.69 | 113.61 | 117.66 | +3.29% | |
| 114.64 | 114.92 | 113.59 | 113.91 | +0.12% | |
| 113.68 | 114.46 | 113.22 | 113.77 | +0.70% | |
| 113.02 | 114.89 | 111.59 | 112.98 | -0.85% | |
| 114.01 | 115.73 | 113.25 | 113.95 | +1.14% | |
| 115.82 | 117.24 | 111.70 | 112.67 | +0.80% | |
| 111.38 | 112.75 | 110.56 | 111.78 | +5.23% | |
| 106.78 | 107.07 | 105.77 | 106.22 | +1.06% | |
| 104.11 | 105.73 | 103.74 | 105.11 | +0.46% | |
| 100.65 | 104.84 | 100.65 | 104.63 | +8.81% | |
| 93.99 | 96.25 | 90.99 | 96.16 | +1.61% | |
| 96.67 | 96.99 | 94.02 | 94.64 | +0.21% | |
| 95.97 | 96.88 | 94.14 | 94.44 | -0.02% | |
| 93.14 | 94.73 | 92.66 | 94.46 | +0.52% | |
| 95.21 | 95.21 | 93.24 | 93.97 | -3.03% | |
| 97.00 | 97.45 | 95.39 | 96.91 | +0.10% | |
| 97.94 | 97.94 | 95.93 | 96.81 | -3.07% | |
| 98.52 | 100.19 | 98.48 | 99.88 | +4.96% | |
| 94.90 | 95.60 | 94.55 | 95.16 | +0.68% | |
| 92.18 | 94.62 | 92.02 | 94.52 | +1.89% | |
| 92.42 | 93.27 | 92.35 | 92.77 | -2.43% | |
| 93.51 | 95.55 | 93.27 | 95.08 | +5.54% | |
| 89.94 | 90.54 | 89.13 | 90.09 | +1.19% | |
| 88.56 | 89.20 | 87.96 | 89.03 | -0.06% | |
| 89.54 | 89.68 | 88.81 | 89.08 | +0.36% | |
| 87.25 | 88.78 | 87.25 | 88.76 | +2.09% | |
| 87.02 | 87.32 | 86.44 | 86.94 | +0.84% | |
| 86.12 | 86.83 | 85.52 | 86.22 | -1.64% | |
| 86.75 | 87.66 | 86.30 | 87.66 | +3.06% | |
| 85.10 | 85.75 | 84.90 | 85.06 | -0.23% | |
| 86.16 | 86.49 | 85.24 | 85.26 | -2.38% | |
| 88.17 | 88.17 | 87.11 | 87.34 | -2.21% | |
| 88.70 | 89.44 | 88.38 | 89.31 | +3.60% | |
| 86.86 | 86.88 | 85.48 | 86.21 | +0.20% | |
| 86.04 | 86.96 | 85.68 | 86.04 | -0.42% | |
| 86.56 | 86.88 | 86.23 | 86.40 | -0.83% | |
| 87.25 | 87.61 | 86.87 | 87.12 | +0.16% | |
| 86.38 | 87.24 | 85.71 | 86.98 | -0.10% | |
| 85.60 | 87.57 | 85.60 | 87.07 | +1.66% | |
| 84.85 | 85.68 | 84.74 | 85.65 | +0.34% | |
| 85.62 | 85.62 | 84.61 | 85.36 | -0.21% | |
| 84.91 | 85.75 | 84.85 | 85.54 | +0.92% | |
| 85.05 | 86.70 | 84.61 | 84.76 | +0.65% | |
| 83.85 | 84.82 | 83.85 | 84.21 | +0.20% | |
| 84.44 | 85.05 | 84.04 | 84.04 | -2.06% | |
| 85.89 | 86.10 | 85.45 | 85.81 | +0.83% | |
| 85.79 | 85.79 | 84.55 | 85.10 | -0.27% | |
| 85.30 | 85.79 | 83.40 | 85.33 | -0.62% | |
| 85.42 | 86.12 | 85.03 | 85.86 | -0.74% | |
| 86.30 | 87.16 | 86.01 | 86.50 | +0.09% | |
| 87.00 | 87.42 | 86.21 | 86.42 | -1.58% | |
| 88.33 | 88.98 | 87.65 | 87.81 | +0.52% | |
| 88.00 | 88.00 | 87.09 | 87.36 | -2.29% | |
| 90.05 | 90.16 | 89.34 | 89.41 | -0.89% | |
| 89.93 | 90.50 | 89.71 | 90.21 | +4.92% | |
| 85.41 | 86.06 | 85.41 | 85.98 | +1.05% | |
| 84.85 | 85.43 | 84.25 | 85.09 | -0.09% | |
| 84.47 | 85.77 | 84.47 | 85.17 | +1.32% | |
| 83.79 | 84.45 | 83.39 | 84.06 | +0.77% | |
| 81.93 | 83.54 | 81.77 | 83.42 | +0.63% | |
| 81.79 | 82.90 | 81.47 | 82.90 | +1.89% | |
| 84.01 | 84.19 | 81.36 | 81.36 | -2.95% | |
| 84.71 | 84.71 | 83.43 | 83.83 | -0.37% | |
| 83.10 | 84.72 | 83.10 | 84.14 | -1.45% | |
| 87.55 | 87.55 | 85.00 | 85.38 | -4.10% | |
| 86.89 | 89.83 | 86.89 | 89.03 | -0.43% | |
| 90.71 | 90.94 | 89.29 | 89.41 | -1.89% | |
| 91.55 | 91.98 | 90.87 | 91.13 | +2.76% | |
| 88.86 | 89.15 | 88.58 | 88.68 | +0.41% | |
| 88.24 | 88.82 | 88.00 | 88.32 | +4.61% | |
| 84.64 | 84.66 | 83.81 | 84.43 | -2.22% | |
| 86.80 | 87.23 | 85.98 | 86.35 | +1.35% | |
| 83.49 | 85.54 | 83.49 | 85.20 | +1.78% | |
| 83.61 | 84.70 | 82.20 | 83.71 | +1.78% | |
| 82.70 | 83.00 | 81.82 | 82.25 | +1.02% | |
| 81.76 | 81.81 | 81.03 | 81.42 | +0.43% | |
| 81.51 | 81.56 | 80.06 | 81.07 | -0.43% | |
| 82.00 | 82.48 | 81.20 | 81.42 | -1.00% | |
| 81.52 | 82.24 | 80.51 | 82.24 | +0.34% | |
| 82.30 | 82.45 | 81.61 | 81.96 | +2.26% | |
| 80.11 | 80.29 | 79.68 | 80.15 | -0.64% | |
| 80.54 | 80.75 | 80.08 | 80.67 | +0.02% | |
| 80.94 | 81.18 | 80.28 | 80.65 | -0.55% | |
| 82.38 | 82.39 | 80.74 | 81.10 | -2.04% | |
| 82.26 | 83.30 | 82.26 | 82.79 | +2.26% | |
| 80.19 | 81.08 | 79.72 | 80.96 | +0.90% | |
| 81.09 | 81.09 | 79.97 | 80.24 | -1.32% | |
| 81.18 | 81.69 | 81.10 | 81.31 | +3.20% | |
| 77.59 | 79.24 | 77.44 | 78.79 | -0.32% | |
| 78.66 | 79.21 | 78.25 | 79.04 | +1.99% | |
| 80.17 | 80.27 | 77.46 | 77.50 | -5.94% | |
| 82.77 | 82.99 | 82.26 | 82.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KB chart for longer ranges.