KB
KB FINANCE SP ADR (KB)
NYSE
$118.05+$0.09 (+0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $41.4B
    Market Cap
  • 51.21%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.77%
    Low Price$112.40
    High Price$124.01
  • 3 Months
    +12.42%
    Low Price$98.33
    High Price$124.01
  • 1 Year
    +51.21%
    Low Price$75.73
    High Price$124.01
Date
Open
High
Low
Close
Change (%)
Volume
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
+0.53%
130,607
08/05/2026
120.84
121.50
120.03
120.68
+0.58%
218,682
08/04/2026
120.60
122.00
119.63
119.98
-0.11%
297,021
08/03/2026
120.19
120.33
118.71
120.11
+1.94%
256,555
07/31/2026
119.92
119.92
117.11
117.82
-2.70%
300,822
07/30/2026
116.88
121.09
116.52
121.09
+7.73%
294,933
07/29/2026
111.79
114.81
111.50
112.40
-2.89%
328,243
07/28/2026
115.09
117.19
113.52
115.74
-2.10%
358,797
07/27/2026
118.41
118.90
117.05
118.22
+0.67%
211,758
07/24/2026
118.45
119.49
117.17
117.43
-2.83%
253,888
07/23/2026
120.67
121.81
119.84
120.85
+1.61%
257,199
07/22/2026
119.14
120.32
118.52
118.94
-0.96%
382,993
07/21/2026
118.68
120.51
118.12
120.09
+4.22%
414,507
07/20/2026
115.30
116.81
114.85
115.23
-3.47%
249,034
07/17/2026
118.40
120.71
116.66
119.37
-0.73%
162,430
07/16/2026
120.90
122.43
120.24
120.25
-1.12%
264,898
07/15/2026
123.02
123.02
120.56
121.61
+0.74%
276,644
07/14/2026
121.63
123.75
120.13
120.72
-2.05%
434,476
07/13/2026
124.36
125.62
123.25
123.25
+0.05%
352,727
07/10/2026
121.80
124.94
121.80
123.19
+6.78%
532,198
07/09/2026
115.39
116.08
114.43
115.37
-1.17%
279,928
07/08/2026
114.37
116.98
112.75
116.74
+1.09%
445,644
07/07/2026
113.74
116.16
113.08
115.48
+1.38%
234,029
07/06/2026
112.37
113.92
112.25
113.91
+4.17%
241,787
07/02/2026
108.70
110.31
107.67
109.35
+6.60%
316,222
07/01/2026
103.08
103.73
102.44
102.58
-2.27%
384,674
06/30/2026
100.46
105.48
100.46
104.96
+3.61%
410,682
06/29/2026
100.24
101.72
99.87
101.30
+3.02%
253,246
06/26/2026
97.98
99.30
97.01
98.33
-1.66%
367,059
06/25/2026
100.32
101.23
99.26
99.99
+0.08%
360,617
06/24/2026
100.03
100.36
98.60
99.91
-2.60%
886,898
06/23/2026
100.95
104.27
100.65
102.58
-3.14%
489,156
06/22/2026
104.18
106.69
103.10
105.91
-0.81%
526,545
06/18/2026
107.20
108.20
106.58
106.77
+0.34%
243,295
06/17/2026
110.10
110.39
106.27
106.41
-6.80%
522,609
06/16/2026
113.67
115.85
112.39
114.17
+0.48%
190,825
06/15/2026
112.68
114.37
112.68
113.63
+5.41%
319,646
06/12/2026
106.14
108.76
106.14
107.80
+4.33%
155,146
06/11/2026
100.35
103.83
99.91
103.33
+2.55%
329,885
06/10/2026
102.30
103.30
100.76
100.76
-1.46%
232,462
06/09/2026
101.96
103.57
100.40
102.25
+1.85%
362,182
06/08/2026
101.15
101.38
99.35
100.39
-6.97%
356,710
06/05/2026
109.30
110.33
107.51
107.91
+0.40%
292,192
06/04/2026
105.88
108.52
105.88
107.48
+3.23%
234,771
06/03/2026
104.44
104.64
103.08
104.12
-0.34%
206,521
06/02/2026
102.84
105.47
102.84
104.48
+2.65%
195,245
06/01/2026
101.45
102.25
100.50
101.78
+0.34%
169,081
05/29/2026
100.87
101.84
100.10
101.44
+0.39%
250,035
05/28/2026
100.54
101.60
99.97
101.05
-1.48%
241,955
05/27/2026
104.55
104.55
101.94
102.57
-2.80%
221,480
05/26/2026
106.12
106.88
104.11
105.53
+0.62%
214,680
05/22/2026
105.72
106.40
104.88
104.88
-0.05%
138,834
05/21/2026
103.96
105.88
103.06
104.93
+0.83%
178,099
05/20/2026
103.03
105.25
101.54
104.07
+0.97%
311,414
05/19/2026
102.03
104.01
101.09
103.07
-0.62%
212,942
05/18/2026
104.39
104.75
103.46
103.71
-0.45%
139,366
05/15/2026
104.03
104.92
103.26
104.18
-1.52%
138,793
05/14/2026
104.51
106.50
104.11
105.79
+2.04%
173,873
05/13/2026
102.19
104.70
101.77
103.68
-1.10%
282,761
05/12/2026
105.01
105.01
102.67
104.83
-3.81%
292,668
05/11/2026
109.50
109.69
108.12
108.98
-1.94%
193,607
05/08/2026
110.90
111.88
110.90
111.14
+1.23%
113,006
05/07/2026
110.99
111.00
109.29
109.79
-0.31%
166,780
05/07/2026
$0.76 Dividend
05/06/2026
109.81
110.64
109.48
110.13
+1.75%
135,315
05/05/2026
106.33
109.20
106.33
108.23
+2.89%
158,825
05/04/2026
107.65
107.70
104.79
105.19
-3.89%
151,439
05/01/2026
109.85
110.91
109.15
109.46
-0.91%
142,360
04/30/2026
107.76
110.64
107.76
110.46
+4.20%
113,199
04/29/2026
107.18
107.81
105.84
106.01
-0.46%
147,583
04/28/2026
105.89
106.63
104.86
106.50
+0.44%
185,533
04/27/2026
106.54
107.05
105.96
106.03
0.00%
176,328
04/24/2026
106.67
106.67
105.32
106.03
+0.11%
134,918
04/23/2026
106.50
109.33
105.27
105.91
-0.11%
174,504
04/23/2026
$3.53 Earnings
04/22/2026
107.64
108.02
106.03
106.03
-0.50%
275,386
04/21/2026
109.14
109.46
106.42
106.57
-2.83%
218,007
04/20/2026
109.59
110.77
109.04
109.66
-1.58%
165,269
04/17/2026
109.48
113.43
109.48
111.42
+2.54%
185,592
04/16/2026
108.06
109.63
106.31
108.66
+2.70%
154,528
04/15/2026
108.45
108.48
105.77
105.80
-2.78%
280,932
04/14/2026
107.61
108.94
107.02
108.83
+0.35%
291,583
04/13/2026
106.27
108.52
104.79
108.45
-0.05%
248,117
04/10/2026
108.26
108.95
107.50
108.50
+1.67%
255,202
04/09/2026
103.01
106.99
103.01
106.72
+0.46%
311,272
04/08/2026
105.88
107.05
105.00
106.24
+7.18%
246,526
04/07/2026
98.45
99.12
96.99
99.12
-0.17%
161,909
04/06/2026
99.18
99.65
98.40
99.29
+0.37%
157,545