KB
KB FINANCE SP ADR (KB)
NYSE
$117.27+$3.88 (+3.42%)
Price as of Nov 13, 2026 1:55 PM EST
  • $39.4B
    Market Cap
  • 29.77%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -7.04%
    Low Price$110.93
    High Price$120.20
  • 3 Months
    -3.78%
    Low Price$110.93
    High Price$132.88
  • 1 Year
    +29.77%
    Low Price$79.51
    High Price$132.88
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
113.58
114.03
112.06
113.39
-1.19%
166,713
11/11/2026
114.64
115.09
112.93
114.75
+0.83%
154,053
11/10/2026
113.52
113.80
111.78
113.80
-0.18%
160,061
11/09/2026
114.00
114.82
112.94
114.00
+2.52%
168,547
11/06/2026
110.23
112.74
110.23
111.20
-0.58%
159,960
11/05/2026
117.05
117.05
111.02
111.85
-2.72%
241,862
11/04/2026
113.11
115.36
113.00
114.98
+3.65%
241,926
11/03/2026
112.01
112.43
110.55
110.93
-0.88%
246,775
11/02/2026
113.22
113.83
111.91
111.91
-0.70%
627,130
10/30/2026
115.31
115.86
112.25
112.70
-1.59%
614,079
10/29/2026
117.24
117.58
113.27
114.52
-0.75%
342,802
10/29/2026
$3.75 Earnings
10/28/2026
115.34
116.07
113.92
115.38
+2.56%
349,762
10/27/2026
112.40
112.67
111.62
112.50
-0.55%
251,728
10/26/2026
112.85
113.83
112.14
113.12
-1.41%
268,308
10/23/2026
114.00
115.80
113.02
114.74
-1.54%
297,241
10/22/2026
117.72
118.89
115.92
116.54
-3.04%
156,566
10/21/2026
120.48
120.49
118.66
120.20
+0.38%
106,953
10/20/2026
119.13
120.78
119.11
119.75
+0.51%
187,633
10/19/2026
121.12
121.17
118.96
119.14
+0.28%
139,065
10/16/2026
119.07
120.94
118.28
118.81
+0.79%
154,516
10/15/2026
115.86
117.94
114.33
117.88
+0.75%
310,859
10/14/2026
118.36
118.79
116.09
117.00
-3.66%
251,014
10/13/2026
122.17
122.64
121.02
121.44
-0.44%
268,151
10/12/2026
123.01
123.07
121.71
121.98
-0.89%
134,993
10/09/2026
121.72
123.41
121.00
123.07
+0.84%
217,165
10/08/2026
121.27
122.48
120.45
122.04
-2.16%
164,292
10/07/2026
124.76
125.36
123.68
124.73
-0.02%
131,397
10/06/2026
125.25
125.48
124.33
124.76
+0.008%
189,890
10/05/2026
124.00
125.47
124.00
124.75
+0.70%
149,571
10/02/2026
124.68
124.71
122.18
123.88
+1.47%
260,386
10/01/2026
121.79
123.50
119.73
122.08
-0.83%
155,228
09/30/2026
125.26
125.26
122.64
123.10
-3.75%
212,934
09/29/2026
127.11
128.06
126.63
127.90
+0.57%
171,631
09/28/2026
127.01
128.59
126.99
127.17
-0.07%
125,375
09/25/2026
126.78
127.74
126.26
127.26
+1.65%
110,138
09/24/2026
124.93
126.28
123.01
125.19
-0.16%
125,551
09/23/2026
126.30
126.78
125.25
125.39
-2.96%
115,406
09/22/2026
128.86
129.34
127.91
129.22
+0.02%
124,121
09/21/2026
129.62
129.76
128.41
129.20
+1.79%
114,358
09/18/2026
125.97
127.16
125.32
126.93
-2.23%
157,300
09/17/2026
131.81
131.85
129.63
129.82
+1.42%
133,047
09/16/2026
129.95
130.25
126.95
128.00
-1.23%
112,885
09/15/2026
130.67
130.67
128.43
129.59
-2.48%
141,103
09/14/2026
133.12
133.29
131.58
132.88
+0.66%
131,834
09/11/2026
132.49
132.95
131.52
132.01
+4.31%
174,840
09/10/2026
127.46
127.99
126.19
126.55
-0.10%
163,700
09/09/2026
128.07
128.80
126.55
126.68
-2.14%
145,859
09/08/2026
127.22
131.28
127.22
129.45
+0.60%
168,517
09/04/2026
128.50
128.68
127.00
128.68
-2.78%
189,218
09/03/2026
131.24
133.08
129.89
132.36
+4.84%
249,797
09/02/2026
124.82
127.28
124.82
126.25
+1.29%
229,943
09/01/2026
123.83
126.11
123.37
124.64
-0.12%
119,346
08/31/2026
125.03
126.57
124.39
124.79
+0.51%
209,583
08/28/2026
124.76
124.98
123.52
124.16
+2.29%
139,851
08/27/2026
121.79
121.89
120.94
121.38
+0.43%
106,235
08/26/2026
120.97
121.16
119.48
120.86
+0.09%
89,159
08/25/2026
119.86
120.75
119.34
120.75
+1.71%
92,783
08/24/2026
117.85
118.79
117.38
118.72
+0.64%
161,153
08/21/2026
117.41
118.82
117.29
117.96
+4.17%
203,022
08/20/2026
113.99
113.99
112.70
113.24
-2.41%
106,999
08/19/2026
120.12
120.12
115.53
116.04
-1.39%
465,353
08/18/2026
119.58
121.25
117.12
117.68
-2.19%
230,158
08/17/2026
121.00
121.00
119.87
120.31
+0.30%
159,976
08/14/2026
119.95
120.56
119.43
119.95
+0.93%
124,157
08/14/2026
$3.66 Earnings
08/13/2026
118.87
119.38
117.94
118.85
+0.85%
142,664
08/12/2026
118.23
118.28
117.18
117.85
+0.20%
220,041
08/11/2026
119.40
119.60
117.19
117.62
-2.58%
226,881
08/10/2026
121.08
121.75
120.37
120.73
-2.64%
126,364
08/07/2026
124.18
125.66
122.62
124.01
+2.22%
180,749
08/06/2026
121.42
122.10
120.66
121.32
+1.23%
130,607
08/06/2026
$0.83 Dividend
08/05/2026
120.01
120.66
119.21
119.85
+0.58%
218,682
08/04/2026
119.77
121.16
118.81
119.16
-0.11%
297,021
08/03/2026
119.36
119.50
117.89
119.28
+1.94%
256,555
07/31/2026
119.10
119.10
116.31
117.01
-2.70%
300,822
07/30/2026
116.08
120.26
115.72
120.26
+7.73%
294,933
07/29/2026
111.02
114.02
110.73
111.63
-2.89%
328,243
07/28/2026
114.30
116.38
112.74
114.94
-2.10%
358,797
07/27/2026
117.60
118.08
116.24
117.41
+0.67%
211,758
07/24/2026
117.64
118.67
116.36
116.62
-2.83%
253,888
07/23/2026
119.84
120.97
119.01
120.02
+1.61%
257,199
07/22/2026
118.32
119.49
117.71
118.12
-0.96%
382,993
07/21/2026
117.86
119.68
117.31
119.26
+4.22%
414,507
07/20/2026
114.51
116.01
114.06
114.44
-3.47%
249,034
07/17/2026
117.59
119.88
115.86
118.55
-0.73%
162,430
07/16/2026
120.07
121.58
119.41
119.42
-1.12%
264,898
07/15/2026
122.17
122.17
119.73
120.77
+0.74%
276,644
07/14/2026
120.79
122.90
119.30
119.89
-2.05%
434,476
07/13/2026
123.51
124.75
122.40
122.40
+0.05%
352,727
07/10/2026
120.96
124.08
120.96
122.34
+6.78%
532,198
07/09/2026
114.60
115.28
113.64
114.58
-1.17%
279,928
07/08/2026
113.58
116.18
111.98
115.94
+1.09%
445,644
07/07/2026
112.96
115.36
112.30
114.69
+1.38%
234,029
07/06/2026
111.60
113.14
111.48
113.13
+4.17%
241,787
07/02/2026
107.95
109.55
106.93
108.60
+6.60%
316,222
07/01/2026
102.37
103.02
101.74
101.88
-2.27%
384,674
06/30/2026
99.77
104.76
99.77
104.24
+3.61%
410,682
06/29/2026
99.55
101.02
99.18
100.60
+3.02%
253,246