NYSE · KB · stock
KB Financial Group Inc. (KB) stock price history
Every NYSE trading session of KB Financial Group Inc. from Nov 13, 2001 to Sep 28, 2026: 6,257 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KB adjusted close, 2001 to 2026
- $132.88
- All time high, 2026
- $133.29
- 52 week high, $77.44 low
- 6,257
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
KB key facts
- KB Financial Group Inc. (KB) closed at $127.17 on Sep 28, 2026 on NYSE.
- KB's all time high close is $132.88, set on Sep 14, 2026; its all time low close is $12.39 on Nov 20, 2008.
- KB's 52 week range is $77.44 to $133.29.
- KB returned +57.3% over the year to Sep 28, 2026 and +226.3% over five years.
- Over ten years KB returned +331%, +15.7% a year compounded.
- KB's deepest drawdown was -84.9% from May 8, 2006 to Nov 20, 2008.
- DataCedar holds 6,257 daily sessions of KB history from Nov 13, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KB price chart, 2001 to 2026
KB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | +29.3% |
| 6 months | +28.0% |
| Year to date | +47.2% |
| 1 year | +57.3% |
| 3 years | +233.2% |
| 5 years | +226.3% |
| 10 years | +330.8% |
| Since Nov 13, 2001 | +406.3% |
| Compound annual growth, 24.9 years | +6.7% |
KB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $132.88 on Sep 14, 2026
- All time low close
- $12.39 on Nov 20, 2008
- 52 week high
- $133.29 on Sep 14, 2026
- 52 week low
- $77.44 on Oct 14, 2025
- Deepest drawdown
- -84.9% from May 8, 2006 to Nov 20, 2008, recovered Jul 2, 2025
- Best single session
- +25.0% on Oct 13, 2008
- Worst single session
- -19.1% on Nov 20, 2008
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2001
- 5.1×
- Best calendar year
- 2009, +94%
- Worst calendar year
- 2008, -64%
KB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 13, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $86.86 | $133.29 | $84.90 | $127.17 | +47.8% | 44.9M | 185 |
| 2025 | $55.97 | $91.98 | $45.55 | $86.04 | +55.5% | 42.4M | 250 |
| 2024 | $37.66 | $70.89 | $33.68 | $55.34 | +45.2% | 50.5M | 252 |
| 2023 | $34.91 | $43.12 | $31.70 | $38.10 | +10.3% | 50.5M | 250 |
| 2022 | $39.17 | $46.62 | $26.18 | $34.53 | -11.3% | 63.5M | 251 |
| 2021 | $33.15 | $45.24 | $30.57 | $38.91 | +16.6% | 48.7M | 252 |
| 2020 | $34.26 | $37.05 | $17.64 | $33.38 | -4.3% | 52.5M | 253 |
| 2019 | $34.43 | $36.79 | $25.99 | $34.87 | -1.5% | 37M | 252 |
| 2018 | $49.95 | $53.92 | $33.06 | $35.39 | -28.3% | 40.6M | 251 |
| 2017 | $30.43 | $49.87 | $29.64 | $49.32 | +65.8% | 35.3M | 251 |
| 2016 | $22.79 | $32.50 | $19.25 | $29.75 | +26.6% | 34.9M | 252 |
| 2015 | $27.67 | $32.80 | $23.48 | $23.49 | -14.6% | 33.2M | 252 |
| 2014 | $33.71 | $35.60 | $27.23 | $27.50 | -19.5% | 28.1M | 252 |
| 2013 | $30.78 | $34.82 | $24.02 | $34.15 | +12.8% | 36.4M | 252 |
| 2012 | $27.23 | $34.39 | $23.91 | $30.26 | +14.6% | 37.5M | 250 |
| 2011 | $46.08 | $46.75 | $24.72 | $26.42 | -40.7% | 51.9M | 252 |
| 2010 | $43.50 | $44.67 | $31.24 | $44.58 | +4.0% | 82.4M | 252 |
| 2009 | $21.83 | $46.72 | $13.14 | $42.86 | +94.1% | 134.4M | 252 |
| 2008 | $59.60 | $61.52 | $12.39 | $22.09 | -64.3% | 197.4M | 253 |
| 2007 | $65.96 | $82.61 | $53.55 | $61.81 | -9.1% | 131.4M | 251 |
| 2006 | $63.31 | $83.12 | $55.85 | $67.98 | +7.9% | 112.8M | 251 |
| 2005 | $33.64 | $63.77 | $31.50 | $62.98 | +92.6% | 79.5M | 252 |
| 2004 | $32.05 | $36.99 | $22.68 | $32.71 | +3.3% | 79.2M | 252 |
| 2003 | $28.91 | $33.42 | $18.72 | $31.67 | +9.6% | 82.3M | 252 |
| 2002 | $32.09 | $44.23 | $24.03 | $28.90 | -9.1% | 74.8M | 252 |
| 2001 | $24.93 | $31.88 | $24.78 | $31.80 | n/a | 5.5M | 33 |
KB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $127.17 | +1.9% |
| August 2026 | $124.79 | +5.9% |
| July 2026 | $117.82 | +12.3% |
| June 2026 | $104.96 | +3.5% |
| May 2026 | $101.44 | -8.8% |
| April 2026 | $111.22 | +11.5% |
| March 2026 | $99.73 | -9.3% |
| February 2026 | $110.00 | +17.1% |
| January 2026 | $93.97 | +9.2% |
| December 2025 | $86.04 | +1.1% |
| November 2025 | $85.09 | +4.5% |
| October 2025 | $81.42 | -1.8% |
About the KB data
Daily bars. 6,257 sessions from Nov 13, 2001 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- JRS Nuveen Real Estate Income Fund
- JXN Jackson Financial Inc.
- JXN$A Jackson Financial Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock, Series A
- KAI Kadant INC
- KBDC Kayne Anderson BDC, Inc.
- KBH KB Home
- KBR Kbr, INC.
- KCA.U Kensington Capital Acquisition Corp. VI New Units, each consisting of one Class A Ordinary Share and three-quarters of one Class 2 Redeemable Warrant
Common questions
KB share price history
