105560.KS
KB Financial Group Inc. KSC · 105560.KS
$172,400.00
-8700.00
(-4.80%)
Neutral · +0.21σ
Price alert —
Loading…
Sign in to get a one-time email the moment 105560.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $180000.00 | $180000.00 | $171000.00 | $172400.00 | 0.8M |
| 2026-07-16 | $183700.00 | $187500.00 | $177500.00 | $181100.00 | 1.3M |
| 2026-07-15 | $182800.00 | $185200.00 | $180000.00 | $181600.00 | 1.8M |
| 2026-07-14 | $189800.00 | $190200.00 | $179600.00 | $180000.00 | 2.3M |
| 2026-07-13 | $186300.00 | $194500.00 | $184100.00 | $186200.00 | 2.4M |
| 2026-07-10 | $179900.00 | $189900.00 | $175000.00 | $184400.00 | 2.2M |
| 2026-07-09 | $175900.00 | $176000.00 | $169400.00 | $171400.00 | 2.4M |
| 2026-07-08 | $176200.00 | $176600.00 | $169200.00 | $171000.00 | 2.2M |
| 2026-07-07 | $171000.00 | $176900.00 | $168500.00 | $173200.00 | 1.6M |
| 2026-07-06 | $170200.00 | $177000.00 | $168500.00 | $170900.00 | 1.0M |
| 2026-07-03 | $165200.00 | $172600.00 | $165000.00 | $170100.00 | 1.6M |
| 2026-07-02 | $161700.00 | $173800.00 | $158700.00 | $165000.00 | 2.3M |
| 2026-07-01 | $159600.00 | $162500.00 | $154600.00 | $158500.00 | 1.2M |
| 2026-06-30 | $156300.00 | $161800.00 | $155200.00 | $159000.00 | 1.5M |
| 2026-06-29 | $149400.00 | $154500.00 | $146200.00 | $153700.00 | 1.3M |
| 2026-06-26 | $151300.00 | $153000.00 | $145000.00 | $149300.00 | 1.1M |
| 2026-06-25 | $153900.00 | $156400.00 | $151400.00 | $151900.00 | 1.1M |
| 2026-06-24 | $154000.00 | $156400.00 | $149100.00 | $151800.00 | 1.4M |
| 2026-06-23 | $157400.00 | $163800.00 | $151400.00 | $153700.00 | 1.7M |
| 2026-06-22 | $158400.00 | $158600.00 | $155100.00 | $157000.00 | 1.0M |
| 2026-06-19 | $164100.00 | $165900.00 | $155000.00 | $158300.00 | 2.2M |
| 2026-06-18 | $162500.00 | $164500.00 | $158700.00 | $163100.00 | 1.5M |
| 2026-06-17 | $175400.00 | $176500.00 | $163500.00 | $164000.00 | 1.5M |
| 2026-06-16 | $174600.00 | $182700.00 | $170600.00 | $172000.00 | 1.7M |
| 2026-06-15 | $163500.00 | $175000.00 | $162200.00 | $169600.00 | 1.4M |
| 2026-06-12 | $156000.00 | $167200.00 | $153700.00 | $161200.00 | 1.6M |
| 2026-06-11 | $153800.00 | $153800.00 | $147400.00 | $151500.00 | 1.8M |
| 2026-06-10 | $152800.00 | $156800.00 | $149300.00 | $154000.00 | 0.0M |
| 2026-06-09 | $157200.00 | $157200.00 | $151000.00 | $154800.00 | 1.8M |
| 2026-06-08 | $168900.00 | $169500.00 | $150000.00 | $151500.00 | 2.4M |
| 2026-06-05 | $171500.00 | $175700.00 | $166000.00 | $171600.00 | 3.0M |
| 2026-06-04 | $156600.00 | $165900.00 | $154600.00 | $164200.00 | 2.1M |
| 2026-06-02 | $155800.00 | $156900.00 | $150000.00 | $156600.00 | 1.3M |
| 2026-06-01 | $149100.00 | $155500.00 | $149100.00 | $152100.00 | 1.7M |
| 2026-05-29 | $150100.00 | $153500.00 | $148200.00 | $150600.00 | 2.0M |
| 2026-05-28 | $155100.00 | $155100.00 | $146700.00 | $149700.00 | 1.5M |
| 2026-05-27 | $157800.00 | $158400.00 | $153300.00 | $153800.00 | 1.2M |
| 2026-05-26 | $160100.00 | $162000.00 | $157300.00 | $157300.00 | 1.0M |
| 2026-05-22 | $158000.00 | $161300.00 | $156100.00 | $160000.00 | 1.1M |
| 2026-05-21 | $154200.00 | $157200.00 | $153900.00 | $155800.00 | 0.8M |
| 2026-05-20 | $155100.00 | $155500.00 | $149200.00 | $151700.00 | 1.3M |
| 2026-05-19 | $150200.00 | $155300.00 | $149200.00 | $152800.00 | 1.2M |
| 2026-05-18 | $154900.00 | $155900.00 | $149300.00 | $153000.00 | 1.0M |
| 2026-05-15 | $157500.00 | $159700.00 | $153300.00 | $155600.00 | 1.5M |
| 2026-05-14 | $153500.00 | $156500.00 | $150700.00 | $156000.00 | 1.3M |
| 2026-05-13 | $152800.00 | $155000.00 | $150900.00 | $152000.00 | 1.3M |
| 2026-05-12 | $159400.00 | $159500.00 | $150800.00 | $153600.00 | 1.7M |
| 2026-05-11 | $161000.00 | $163200.00 | $158200.00 | $158800.00 | 1.8M |
| 2026-05-08 | $163200.00 | $164200.00 | $160300.00 | $161700.00 | 1.2M |
| 2026-05-07 | $162300.00 | $162300.00 | $157900.00 | $161200.00 | 1.3M |
| 2026-05-06 | $162100.00 | $162400.00 | $158000.00 | $158900.00 | 1.6M |
| 2026-05-04 | $161500.00 | $163000.00 | $157700.00 | $157800.00 | 1.5M |
| 2026-04-30 | $162200.00 | $163900.00 | $159400.00 | $160500.00 | 1.6M |
| 2026-04-29 | $159300.00 | $161100.00 | $158000.00 | $160600.00 | 1.0M |
| 2026-04-28 | $158900.00 | $159900.00 | $157100.00 | $158800.00 | 1.2M |
| 2026-04-27 | $157400.00 | $157800.00 | $155200.00 | $157400.00 | 0.9M |
| 2026-04-24 | $157000.00 | $159000.00 | $156300.00 | $157400.00 | 1.1M |
| 2026-04-23 | $155900.00 | $158000.00 | $155000.00 | $158000.00 | 1.2M |
| 2026-04-22 | $159000.00 | $159000.00 | $155400.00 | $157400.00 | 1.1M |
| 2026-04-21 | $161200.00 | $162100.00 | $159600.00 | $160400.00 | 0.6M |
| 2026-04-20 | $166500.00 | $166500.00 | $160900.00 | $160900.00 | 0.7M |
| 2026-04-17 | $163000.00 | $163400.00 | $161100.00 | $162300.00 | 0.8M |
| 2026-04-16 | $161000.00 | $163700.00 | $159500.00 | $162300.00 | 1.2M |
| 2026-04-15 | $157400.00 | $161000.00 | $157400.00 | $158200.00 | 1.7M |
| 2026-04-14 | $157600.00 | $159800.00 | $155800.00 | $155900.00 | 1.0M |
| 2026-04-13 | $156800.00 | $158100.00 | $155300.00 | $156600.00 | 0.9M |
| 2026-04-10 | $156000.00 | $159500.00 | $156000.00 | $158300.00 | 0.6M |
| 2026-04-09 | $162700.00 | $162700.00 | $154100.00 | $154200.00 | 1.0M |
| 2026-04-08 | $158200.00 | $159100.00 | $155000.00 | $156000.00 | 1.3M |
| 2026-04-07 | $146700.00 | $151900.00 | $146600.00 | $146700.00 | 0.7M |
| 2026-04-06 | $145800.00 | $149500.00 | $145100.00 | $147900.00 | 0.6M |
| 2026-04-03 | $148300.00 | $149400.00 | $145150.00 | $145500.00 | 0.5M |
| 2026-04-02 | $151300.00 | $155300.00 | $144500.00 | $146500.00 | 1.0M |
| 2026-04-01 | $148000.00 | $150000.00 | $146600.00 | $148300.00 | 1.8M |
| 2026-03-31 | $143900.00 | $145000.00 | $141400.00 | $141900.00 | 2.3M |
| 2026-03-30 | $143500.00 | $148400.00 | $143000.00 | $145900.00 | 1.3M |
| 2026-03-27 | $146500.00 | $153000.00 | $146100.00 | $152200.00 | 1.2M |
| 2026-03-26 | $149500.00 | $153400.00 | $149000.00 | $152200.00 | 1.1M |
| 2026-03-25 | $152100.00 | $152800.00 | $148700.00 | $149400.00 | 1.4M |
| 2026-03-24 | $149000.00 | $150500.00 | $144100.00 | $146900.00 | 1.1M |
| 2026-03-23 | $147900.00 | $150300.00 | $144100.00 | $145300.00 | 1.1M |
| 2026-03-20 | $154200.00 | $158200.00 | $153500.00 | $155200.00 | 1.1M |
| 2026-03-19 | $151500.00 | $158900.00 | $150800.00 | $155700.00 | 1.0M |
| 2026-03-18 | $152400.00 | $156300.00 | $152300.00 | $154700.00 | 1.3M |
| 2026-03-17 | $150800.00 | $153300.00 | $149700.00 | $150700.00 | 0.9M |
| 2026-03-16 | $149300.00 | $153200.00 | $147200.00 | $149300.00 | 1.0M |
| 2026-03-13 | $143200.00 | $150800.00 | $143000.00 | $148900.00 | 1.4M |
| 2026-03-12 | $149200.00 | $150800.00 | $147500.00 | $149200.00 | 0.8M |
| 2026-03-11 | $154100.00 | $157700.00 | $149900.00 | $151300.00 | 1.5M |
| 2026-03-10 | $149700.00 | $150600.00 | $145300.00 | $147400.00 | 1.4M |
| 2026-03-09 | $132900.00 | $143600.00 | $132900.00 | $142600.00 | 1.4M |
| 2026-03-06 | $144500.00 | $150300.00 | $143200.00 | $147400.00 | 1.2M |
| 2026-03-05 | $151400.00 | $153100.00 | $146900.00 | $149000.00 | 1.9M |
| 2026-03-04 | $148300.00 | $149400.00 | $135100.00 | $137700.00 | 2.8M |
| 2026-03-03 | $157500.00 | $158300.00 | $152500.00 | $153500.00 | 2.4M |
| 2026-02-27 | $161100.00 | $164200.00 | $159000.00 | $159000.00 | 2.7M |
| 2026-02-26 | $167400.00 | $167400.00 | $164300.00 | $165300.00 | 1.4M |
| 2026-02-25 | $166300.00 | $169400.00 | $165100.00 | $167700.00 | 1.1M |
| 2026-02-24 | $167500.00 | $169300.00 | $162000.00 | $166700.00 | 1.5M |
| 2026-02-23 | $172500.00 | $172500.00 | $165100.00 | $168700.00 | 1.3M |
| 2026-02-20 | $167400.00 | $169700.00 | $167100.00 | $168800.00 | 1.3M |
| 2026-02-19 | $168800.00 | $169800.00 | $163700.00 | $166500.00 | 2.0M |
| 2026-02-13 | $166800.00 | $170500.00 | $164000.00 | $167900.00 | 1.8M |
| 2026-02-12 | $163800.00 | $168500.00 | $162400.00 | $168500.00 | 1.8M |
| 2026-02-11 | $155500.00 | $165000.00 | $155400.00 | $164500.00 | 2.2M |
| 2026-02-10 | $157300.00 | $160300.00 | $153300.00 | $155500.00 | 1.9M |
| 2026-02-09 | $150500.00 | $152700.00 | $148800.00 | $151400.00 | 1.7M |
| 2026-02-06 | $143900.00 | $154200.00 | $140000.00 | $149300.00 | 3.9M |
| 2026-02-05 | $141900.00 | $144200.00 | $138200.00 | $139500.00 | 1.0M |
| 2026-02-04 | $145000.00 | $145000.00 | $139300.00 | $142100.00 | 1.4M |
| 2026-02-03 | $138000.00 | $139300.00 | $136500.00 | $138800.00 | 0.9M |
| 2026-02-02 | $137900.00 | $140500.00 | $132200.00 | $133700.00 | 1.4M |
| 2026-01-30 | $137700.00 | $138800.00 | $135200.00 | $135200.00 | 1.4M |
| 2026-01-29 | $139100.00 | $139100.00 | $134600.00 | $137800.00 | 1.2M |
| 2026-01-28 | $141700.00 | $143000.00 | $136900.00 | $137900.00 | 1.6M |
| 2026-01-27 | $137500.00 | $143600.00 | $136800.00 | $143000.00 | 1.2M |
| 2026-01-26 | $134800.00 | $138900.00 | $134700.00 | $135500.00 | 0.7M |
| 2026-01-23 | $133700.00 | $136000.00 | $133100.00 | $135600.00 | 0.9M |
| 2026-01-22 | $136800.00 | $138900.00 | $134000.00 | $134700.00 | 1.1M |
| 2026-01-21 | $131900.00 | $136800.00 | $130800.00 | $136800.00 | 1.0M |
| 2026-01-20 | $128300.00 | $135000.00 | $127200.00 | $133100.00 | 1.1M |