KB
KB FINANCE SP ADR (KB)
NYSE
$102.70-$3.22 (-3.04%)
Price as of Jun 23, 2026 2:55 PM EDT
  • $37.6B
    Market Cap
  • 38.80%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.98%
    Low Price$100.39
    High Price$114.17
  • 3 Months
    +6.23%
    Low Price$97.52
    High Price$114.17
  • 1 Year
    +38.80%
    Low Price$77.50
    High Price$118.21
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
95.64
99.07
95.64
98.92
-1.22%
193,603
04/01/2026
99.61
101.03
99.03
100.14
+1.10%
322,082
03/31/2026
95.14
99.06
94.07
99.05
+2.27%
296,300
03/30/2026
98.12
98.12
95.80
96.85
-1.86%
194,521
03/27/2026
99.12
100.77
98.33
98.69
-0.35%
214,790
03/26/2026
100.17
101.06
98.90
99.04
-1.99%
169,349
03/25/2026
102.19
102.83
100.90
101.04
-0.20%
342,402
03/24/2026
99.69
101.24
98.32
101.24
-0.62%
606,113
03/23/2026
100.54
102.81
100.42
101.88
+2.18%
227,502
03/20/2026
102.95
103.34
98.80
99.70
-2.95%
168,700
03/19/2026
99.36
103.08
99.36
102.73
+2.41%
252,914
03/18/2026
102.26
102.96
100.31
100.32
-2.02%
241,638
03/17/2026
102.89
103.39
101.67
102.38
+0.92%
241,155
03/16/2026
100.95
102.19
100.69
101.45
+2.69%
261,324
03/13/2026
100.07
101.24
98.13
98.79
+0.15%
312,497
03/12/2026
100.19
100.19
97.85
98.64
-3.32%
198,303
03/11/2026
102.16
103.20
100.58
102.03
+0.20%
154,534
03/10/2026
101.88
104.05
100.41
101.83
-0.05%
353,742
03/09/2026
97.27
101.91
96.35
101.88
+2.84%
334,785
03/06/2026
99.32
99.85
96.54
99.07
-2.58%
404,587
03/05/2026
102.32
103.46
100.17
101.69
-3.32%
667,828
03/04/2026
100.62
106.17
100.08
105.19
+0.11%
460,103
03/03/2026
102.80
105.66
99.83
105.07
-3.49%
721,366
03/02/2026
105.64
109.07
105.18
108.86
-0.35%
201,035
02/27/2026
109.97
110.74
107.81
109.25
-4.61%
338,773
02/26/2026
115.95
116.50
112.72
114.53
-1.54%
316,675
02/26/2026
$1.09 Dividend
02/25/2026
116.85
117.80
115.52
116.32
+1.62%
278,146
02/24/2026
112.60
114.72
111.87
114.47
+1.70%
272,862
02/23/2026
114.70
115.82
112.21
112.56
-2.78%
229,646
02/20/2026
113.16
115.81
111.79
115.78
+3.29%
233,971
02/19/2026
112.81
113.08
111.77
112.09
+0.12%
124,145
02/18/2026
111.86
112.63
111.41
111.95
+0.70%
144,344
02/17/2026
111.21
113.06
109.81
111.17
-0.85%
304,643
02/13/2026
112.19
113.88
111.44
112.13
+1.14%
263,385
02/12/2026
113.97
115.37
109.91
110.87
+0.80%
373,470
02/11/2026
109.59
110.95
108.79
109.99
+5.23%
306,457
02/10/2026
105.07
105.36
104.08
104.52
+1.06%
180,356
02/09/2026
102.45
104.04
102.08
103.43
+0.46%
139,725
02/06/2026
99.04
103.16
99.04
102.96
+8.81%
221,074
02/05/2026
92.49
94.71
89.53
94.62
+1.61%
891,349
02/05/2026
$1.30 Earnings
02/04/2026
95.12
95.43
92.52
93.13
+0.21%
520,113
02/03/2026
94.44
95.33
92.64
92.93
-0.02%
573,583