KB Financial Group Inc. (KB) stock
KBNYSECommercial Banks, NECFiscal year ends December 31
$112.70−1.82 (-1.59%)
Close on Oct 30, 2026Market cap $40.41BP/E 9.8Yield 1.07%
Price history
KB Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$112.70
-1.59% on the day
52-week range
$80.06 – $133.29
-15.4% from the high
Change over 52 weeks
+39.0%
From $81.07 on Oct 30, 2025
Average volume
228,083
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $115.31 | $115.86 | $112.25 | $112.70 | -1.59% | 614,079 |
| Oct 29, 2026 | $117.24 | $117.58 | $113.27 | $114.52 | -0.75% | 342,802 |
| Oct 28, 2026 | $115.34 | $116.07 | $113.92 | $115.38 | +2.56% | 349,762 |
| Oct 27, 2026 | $112.40 | $112.67 | $111.62 | $112.50 | -0.55% | 251,728 |
| Oct 26, 2026 | $112.85 | $113.83 | $112.14 | $113.12 | -1.41% | 268,308 |
| Oct 23, 2026 | $114.00 | $115.80 | $113.02 | $114.74 | -1.54% | 297,241 |
| Oct 22, 2026 | $117.72 | $118.89 | $115.92 | $116.54 | -3.04% | 156,566 |
| Oct 21, 2026 | $120.48 | $120.49 | $118.66 | $120.20 | +0.38% | 106,953 |
| Oct 20, 2026 | $119.13 | $120.78 | $119.11 | $119.75 | +0.51% | 187,633 |
| Oct 19, 2026 | $121.12 | $121.17 | $118.96 | $119.14 | +0.28% | 139,065 |
| Oct 16, 2026 | $119.07 | $120.94 | $118.28 | $118.81 | +0.79% | 154,516 |
| Oct 15, 2026 | $115.86 | $117.94 | $114.33 | $117.88 | +0.75% | 310,859 |
| Oct 14, 2026 | $118.36 | $118.79 | $116.09 | $117.00 | -3.66% | 251,014 |
| Oct 13, 2026 | $122.17 | $122.64 | $121.02 | $121.44 | -0.44% | 268,151 |
| Oct 12, 2026 | $123.01 | $123.07 | $121.71 | $121.98 | -0.89% | 134,993 |
| Oct 9, 2026 | $121.72 | $123.41 | $121.00 | $123.07 | +0.84% | 217,165 |
| Oct 8, 2026 | $121.27 | $122.48 | $120.45 | $122.04 | -2.16% | 164,292 |
| Oct 7, 2026 | $124.76 | $125.36 | $123.68 | $124.73 | -0.02% | 131,397 |
| Oct 6, 2026 | $125.25 | $125.48 | $124.31 | $124.76 | +0.01% | 190,090 |
| Oct 5, 2026 | $124.00 | $125.47 | $124.00 | $124.75 | +0.70% | 149,571 |
| Oct 2, 2026 | $124.68 | $124.71 | $122.18 | $123.88 | +1.47% | 260,489 |
| Oct 1, 2026 | $121.79 | $123.50 | $119.73 | $122.08 | -0.83% | 155,228 |
| Sep 30, 2026 | $125.26 | $125.26 | $122.64 | $123.10 | -3.75% | 212,934 |
| Sep 29, 2026 | $127.11 | $128.06 | $126.63 | $127.90 | +0.57% | 171,631 |
| Sep 28, 2026 | $127.01 | $128.59 | $126.99 | $127.17 | -0.07% | 125,375 |
| Sep 25, 2026 | $126.78 | $127.74 | $126.26 | $127.26 | +1.65% | 110,138 |
| Sep 24, 2026 | $124.93 | $126.28 | $123.01 | $125.19 | -0.16% | 125,551 |
| Sep 23, 2026 | $126.30 | $126.78 | $125.25 | $125.39 | -2.96% | 115,406 |
| Sep 22, 2026 | $128.86 | $129.34 | $127.91 | $129.22 | +0.02% | 124,121 |
| Sep 21, 2026 | $129.62 | $129.76 | $128.41 | $129.20 | +1.79% | 114,358 |
| Sep 18, 2026 | $125.97 | $127.16 | $125.32 | $126.93 | -2.23% | 157,300 |
| Sep 17, 2026 | $131.81 | $131.85 | $129.63 | $129.82 | +1.42% | 133,049 |
| Sep 16, 2026 | $129.95 | $130.25 | $126.95 | $128.00 | -1.23% | 112,885 |
| Sep 15, 2026 | $130.67 | $130.67 | $128.43 | $129.59 | -2.48% | 141,103 |
| Sep 14, 2026 | $133.12 | $133.29 | $131.58 | $132.88 | +0.66% | 131,834 |
| Sep 11, 2026 | $132.49 | $132.95 | $131.52 | $132.01 | +4.31% | 174,840 |
| Sep 10, 2026 | $127.46 | $127.99 | $126.19 | $126.55 | -0.10% | 163,915 |
| Sep 9, 2026 | $128.07 | $128.80 | $126.55 | $126.68 | -2.14% | 145,859 |
| Sep 8, 2026 | $127.22 | $131.28 | $127.22 | $129.45 | +0.60% | 168,520 |
| Sep 4, 2026 | $128.50 | $128.68 | $127.00 | $128.68 | -2.78% | 189,218 |
| Sep 3, 2026 | $131.24 | $133.08 | $129.89 | $132.36 | +4.84% | 249,797 |
| Sep 2, 2026 | $124.82 | $127.28 | $124.82 | $126.25 | +1.29% | 229,953 |
| Sep 1, 2026 | $123.83 | $126.11 | $123.37 | $124.64 | -0.12% | 119,346 |
| Aug 31, 2026 | $125.03 | $126.57 | $124.39 | $124.79 | +0.51% | 209,583 |
| Aug 28, 2026 | $124.76 | $124.98 | $123.52 | $124.16 | +2.29% | 139,851 |
| Aug 27, 2026 | $121.79 | $121.89 | $120.94 | $121.38 | +0.43% | 106,235 |
| Aug 26, 2026 | $120.97 | $121.16 | $119.48 | $120.86 | +0.09% | 89,203 |
| Aug 25, 2026 | $119.86 | $120.75 | $119.34 | $120.75 | +1.71% | 92,783 |
| Aug 24, 2026 | $117.85 | $118.79 | $117.38 | $118.72 | +0.64% | 161,153 |
| Aug 21, 2026 | $117.41 | $118.82 | $117.29 | $117.96 | +4.17% | 203,022 |
| Aug 20, 2026 | $113.99 | $113.99 | $112.70 | $113.24 | -2.41% | 106,999 |
| Aug 19, 2026 | $120.12 | $120.12 | $115.53 | $116.04 | -1.39% | 415,353 |
| Aug 18, 2026 | $119.58 | $121.25 | $117.12 | $117.68 | -2.19% | 230,158 |
| Aug 17, 2026 | $121.00 | $121.00 | $119.87 | $120.31 | +0.30% | 159,976 |
| Aug 14, 2026 | $119.95 | $120.56 | $119.43 | $119.95 | +0.93% | 124,157 |
| Aug 13, 2026 | $118.87 | $119.38 | $117.94 | $118.85 | +0.85% | 142,664 |
| Aug 12, 2026 | $118.23 | $118.28 | $117.18 | $117.85 | +0.20% | 219,897 |
| Aug 11, 2026 | $119.40 | $119.60 | $117.19 | $117.62 | -2.58% | 226,881 |
| Aug 10, 2026 | $121.08 | $121.75 | $120.37 | $120.73 | -2.64% | 126,364 |
| Aug 7, 2026 | $124.18 | $125.66 | $122.62 | $124.01 | +2.22% | 180,749 |
| Aug 6, 2026 | $121.42 | $122.10 | $120.66 | $121.32 | +0.53% | 130,607 |
| Aug 5, 2026 | $120.84 | $121.50 | $120.03 | $120.68 | +0.58% | 218,729 |
| Aug 4, 2026 | $120.60 | $122.00 | $119.63 | $119.98 | -0.11% | 297,021 |
| Aug 3, 2026 | $120.19 | $120.33 | $118.71 | $120.11 | +1.94% | 256,555 |
| Jul 31, 2026 | $119.92 | $119.92 | $117.11 | $117.82 | -2.70% | 300,822 |
| Jul 30, 2026 | $116.88 | $121.09 | $116.52 | $121.09 | +7.73% | 295,933 |
| Jul 29, 2026 | $111.79 | $114.81 | $111.50 | $112.40 | -2.89% | 328,243 |
| Jul 28, 2026 | $115.09 | $117.19 | $113.52 | $115.74 | -2.10% | 358,805 |
| Jul 27, 2026 | $118.41 | $118.90 | $117.05 | $118.22 | +0.67% | 211,758 |
| Jul 24, 2026 | $118.45 | $119.49 | $117.17 | $117.43 | -2.83% | 253,888 |
| Jul 23, 2026 | $120.67 | $121.81 | $119.84 | $120.85 | +1.61% | 257,199 |
| Jul 22, 2026 | $119.14 | $120.32 | $118.52 | $118.94 | -0.96% | 382,993 |
| Jul 21, 2026 | $118.68 | $120.51 | $118.12 | $120.09 | +4.22% | 414,507 |
| Jul 20, 2026 | $115.30 | $116.81 | $114.85 | $115.23 | -3.47% | 249,034 |
| Jul 17, 2026 | $118.40 | $120.71 | $116.66 | $119.37 | -0.73% | 162,450 |
| Jul 16, 2026 | $120.90 | $122.43 | $120.24 | $120.25 | -1.12% | 264,898 |
| Jul 15, 2026 | $123.02 | $123.02 | $120.56 | $121.61 | +0.74% | 276,644 |
| Jul 14, 2026 | $121.63 | $123.75 | $120.13 | $120.72 | -2.05% | 434,476 |
| Jul 13, 2026 | $124.36 | $125.62 | $123.25 | $123.25 | +0.05% | 352,727 |
| Jul 10, 2026 | $121.80 | $124.94 | $121.80 | $123.19 | +6.78% | 532,198 |
| Jul 9, 2026 | $115.39 | $116.08 | $114.43 | $115.37 | -1.17% | 279,928 |
| Jul 8, 2026 | $114.37 | $116.98 | $112.75 | $116.74 | +1.09% | 445,644 |
| Jul 7, 2026 | $113.74 | $116.16 | $113.08 | $115.48 | +1.38% | 234,029 |
| Jul 6, 2026 | $112.37 | $113.92 | $112.25 | $113.91 | +4.17% | 241,787 |
| Jul 2, 2026 | $108.70 | $110.31 | $107.67 | $109.35 | +6.60% | 316,222 |
| Jul 1, 2026 | $103.08 | $103.73 | $102.44 | $102.58 | -2.27% | 384,674 |
| Jun 30, 2026 | $100.46 | $105.48 | $100.46 | $104.96 | +3.61% | 410,682 |
| Jun 29, 2026 | $100.24 | $101.72 | $99.87 | $101.30 | +3.02% | 253,246 |
| Jun 26, 2026 | $97.98 | $99.30 | $97.01 | $98.33 | -1.66% | 367,059 |
| Jun 25, 2026 | $100.32 | $101.23 | $99.26 | $99.99 | +0.08% | 360,617 |
| Jun 24, 2026 | $100.03 | $100.36 | $98.60 | $99.91 | -2.60% | 886,898 |
| Jun 23, 2026 | $100.95 | $104.27 | $100.65 | $102.58 | -3.14% | 489,156 |
| Jun 22, 2026 | $104.18 | $106.69 | $103.10 | $105.91 | -0.81% | 526,545 |
| Jun 18, 2026 | $107.20 | $108.20 | $106.58 | $106.77 | +0.34% | 243,295 |
| Jun 17, 2026 | $110.10 | $110.39 | $106.27 | $106.41 | -6.80% | 522,643 |
| Jun 16, 2026 | $113.67 | $115.85 | $112.39 | $114.17 | +0.48% | 190,928 |
| Jun 15, 2026 | $112.68 | $114.37 | $112.68 | $113.63 | +5.41% | 319,648 |
| Jun 12, 2026 | $106.14 | $108.76 | $106.14 | $107.80 | +4.33% | 155,246 |
| Jun 11, 2026 | $100.35 | $103.83 | $99.91 | $103.33 | +2.55% | 329,886 |
| Jun 10, 2026 | $102.30 | $103.30 | $100.76 | $100.76 | -1.46% | 232,462 |
| Jun 9, 2026 | $101.96 | $103.57 | $100.40 | $102.25 | +1.85% | 362,182 |
| Jun 8, 2026 | $101.15 | $101.38 | $99.35 | $100.39 | -6.97% | 357,010 |
| Jun 5, 2026 | $109.30 | $110.33 | $107.51 | $107.91 | +0.40% | 292,192 |
| Jun 4, 2026 | $105.88 | $108.52 | $105.88 | $107.48 | +3.23% | 234,774 |
| Jun 3, 2026 | $104.44 | $104.64 | $103.08 | $104.12 | -0.34% | 206,575 |
| Jun 2, 2026 | $102.84 | $105.47 | $102.84 | $104.48 | +2.65% | 195,258 |
| Jun 1, 2026 | $101.45 | $102.25 | $100.50 | $101.78 | +0.34% | 169,081 |
| May 29, 2026 | $100.87 | $101.84 | $100.10 | $101.44 | +0.39% | 250,035 |
| May 28, 2026 | $100.54 | $101.60 | $99.97 | $101.05 | -1.48% | 241,956 |
| May 27, 2026 | $104.55 | $104.55 | $101.94 | $102.57 | -2.80% | 221,660 |
| May 26, 2026 | $106.12 | $106.88 | $104.11 | $105.53 | +0.62% | 214,681 |
| May 22, 2026 | $105.72 | $106.40 | $104.88 | $104.88 | -0.05% | 138,835 |
| May 21, 2026 | $103.96 | $105.88 | $103.06 | $104.93 | +0.83% | 178,099 |
| May 20, 2026 | $103.03 | $105.25 | $101.54 | $104.07 | +0.97% | 311,487 |
| May 19, 2026 | $102.03 | $104.01 | $101.09 | $103.07 | -0.62% | 212,942 |
| May 18, 2026 | $104.39 | $104.75 | $103.46 | $103.71 | -0.45% | 139,388 |
| May 15, 2026 | $104.03 | $104.92 | $103.26 | $104.18 | -1.52% | 138,793 |
| May 14, 2026 | $104.51 | $106.50 | $104.11 | $105.79 | +2.04% | 173,873 |
| May 13, 2026 | $102.19 | $104.70 | $101.77 | $103.68 | -1.10% | 282,807 |
| May 12, 2026 | $105.01 | $105.01 | $102.67 | $104.83 | -3.81% | 293,426 |
| May 11, 2026 | $109.50 | $109.69 | $108.12 | $108.98 | -1.94% | 193,607 |
| May 8, 2026 | $110.90 | $111.88 | $110.90 | $111.14 | +1.23% | 113,006 |
| May 7, 2026 | $110.99 | $111.00 | $109.29 | $109.79 | -0.99% | 166,780 |
| May 6, 2026 | $110.57 | $111.40 | $110.23 | $110.89 | +1.75% | 135,315 |
| May 5, 2026 | $107.06 | $109.95 | $107.06 | $108.98 | +2.89% | 158,825 |
| May 4, 2026 | $108.39 | $108.44 | $105.51 | $105.92 | -3.89% | 151,439 |
| May 1, 2026 | $110.61 | $111.67 | $109.91 | $110.21 | -0.91% | 142,360 |
| Apr 30, 2026 | $108.50 | $111.40 | $108.50 | $111.22 | +4.20% | 113,199 |
| Apr 29, 2026 | $107.92 | $108.55 | $106.57 | $106.74 | -0.46% | 147,583 |
| Apr 28, 2026 | $106.62 | $107.36 | $105.58 | $107.23 | +0.44% | 185,533 |
| Apr 27, 2026 | $107.27 | $107.79 | $106.69 | $106.76 | 0.00% | 176,328 |
| Apr 24, 2026 | $107.41 | $107.41 | $106.05 | $106.76 | +0.11% | 134,918 |
| Apr 23, 2026 | $107.23 | $110.09 | $106.00 | $106.64 | -0.11% | 174,504 |
| Apr 22, 2026 | $108.38 | $108.76 | $106.76 | $106.76 | -0.50% | 275,386 |
| Apr 21, 2026 | $109.89 | $110.21 | $107.15 | $107.30 | -2.83% | 218,007 |
| Apr 20, 2026 | $110.35 | $111.53 | $109.80 | $110.42 | -1.58% | 165,269 |
| Apr 17, 2026 | $110.23 | $114.21 | $110.23 | $112.19 | +2.54% | 185,592 |
| Apr 16, 2026 | $108.80 | $110.39 | $107.05 | $109.41 | +2.70% | 154,528 |
| Apr 15, 2026 | $109.20 | $109.23 | $106.50 | $106.53 | -2.78% | 280,932 |
| Apr 14, 2026 | $108.35 | $109.69 | $107.76 | $109.58 | +0.35% | 291,583 |
| Apr 13, 2026 | $107.00 | $109.27 | $105.51 | $109.20 | -0.05% | 248,117 |
| Apr 10, 2026 | $109.01 | $109.70 | $108.24 | $109.25 | +1.67% | 255,202 |
| Apr 9, 2026 | $103.72 | $107.73 | $103.72 | $107.46 | +0.46% | 311,272 |
| Apr 8, 2026 | $106.61 | $107.79 | $105.72 | $106.97 | +7.18% | 246,526 |
| Apr 7, 2026 | $99.13 | $99.80 | $97.66 | $99.80 | -0.17% | 161,909 |
| Apr 6, 2026 | $99.86 | $100.33 | $99.08 | $99.97 | +0.37% | 157,545 |
| Apr 2, 2026 | $96.30 | $99.75 | $96.30 | $99.60 | -1.22% | 193,603 |
| Apr 1, 2026 | $100.30 | $101.73 | $99.71 | $100.83 | +1.10% | 322,082 |
| Mar 31, 2026 | $95.80 | $99.74 | $94.72 | $99.73 | +2.27% | 296,300 |
| Mar 30, 2026 | $98.80 | $98.80 | $96.46 | $97.52 | -1.86% | 194,521 |
| Mar 27, 2026 | $99.80 | $101.46 | $99.01 | $99.37 | -0.35% | 214,790 |
| Mar 26, 2026 | $100.86 | $101.76 | $99.59 | $99.72 | -1.99% | 169,349 |
| Mar 25, 2026 | $102.89 | $103.54 | $101.60 | $101.74 | -0.20% | 342,402 |
| Mar 24, 2026 | $100.38 | $101.94 | $99.00 | $101.94 | -0.62% | 606,113 |
| Mar 23, 2026 | $101.23 | $103.52 | $101.12 | $102.58 | +2.18% | 227,502 |
| Mar 20, 2026 | $103.66 | $104.05 | $99.48 | $100.39 | -2.95% | 168,700 |
| Mar 19, 2026 | $100.04 | $103.79 | $100.04 | $103.44 | +2.41% | 252,914 |
| Mar 18, 2026 | $102.96 | $103.67 | $101.00 | $101.01 | -2.02% | 241,638 |
| Mar 17, 2026 | $103.60 | $104.10 | $102.37 | $103.09 | +0.92% | 241,155 |
| Mar 16, 2026 | $101.65 | $102.89 | $101.38 | $102.15 | +2.69% | 261,324 |
| Mar 13, 2026 | $100.76 | $101.94 | $98.81 | $99.47 | +0.15% | 312,497 |
| Mar 12, 2026 | $100.88 | $100.88 | $98.52 | $99.32 | -3.32% | 198,303 |
| Mar 11, 2026 | $102.86 | $103.91 | $101.27 | $102.73 | +0.20% | 154,534 |
| Mar 10, 2026 | $102.58 | $104.77 | $101.10 | $102.53 | -0.05% | 353,742 |
| Mar 9, 2026 | $97.94 | $102.61 | $97.01 | $102.58 | +2.84% | 334,785 |
| Mar 6, 2026 | $100.00 | $100.54 | $97.21 | $99.75 | -2.58% | 404,587 |
| Mar 5, 2026 | $103.03 | $104.17 | $100.86 | $102.39 | -3.32% | 667,828 |
| Mar 4, 2026 | $101.31 | $106.90 | $100.77 | $105.91 | +0.11% | 460,103 |
| Mar 3, 2026 | $103.51 | $106.39 | $100.52 | $105.79 | -3.49% | 721,366 |
| Mar 2, 2026 | $106.37 | $109.82 | $105.90 | $109.61 | -0.35% | 201,035 |
| Feb 27, 2026 | $110.73 | $111.50 | $108.55 | $110.00 | -4.61% | 338,773 |
| Feb 26, 2026 | $116.75 | $117.30 | $113.49 | $115.32 | -2.44% | 316,675 |
| Feb 25, 2026 | $118.75 | $119.71 | $117.40 | $118.21 | +1.62% | 278,146 |
| Feb 24, 2026 | $114.43 | $116.58 | $113.69 | $116.33 | +1.70% | 272,862 |
| Feb 23, 2026 | $116.56 | $117.70 | $114.03 | $114.39 | -2.78% | 229,646 |
| Feb 20, 2026 | $115.00 | $117.69 | $113.61 | $117.66 | +3.29% | 233,971 |
| Feb 19, 2026 | $114.64 | $114.92 | $113.59 | $113.91 | +0.12% | 124,145 |
| Feb 18, 2026 | $113.68 | $114.46 | $113.22 | $113.77 | +0.70% | 144,344 |
| Feb 17, 2026 | $113.02 | $114.89 | $111.59 | $112.98 | -0.85% | 304,643 |
| Feb 13, 2026 | $114.01 | $115.73 | $113.25 | $113.95 | +1.14% | 263,385 |
| Feb 12, 2026 | $115.82 | $117.24 | $111.70 | $112.67 | +0.80% | 373,470 |
| Feb 11, 2026 | $111.38 | $112.75 | $110.56 | $111.78 | +5.23% | 306,457 |
| Feb 10, 2026 | $106.78 | $107.07 | $105.77 | $106.22 | +1.06% | 180,356 |
| Feb 9, 2026 | $104.11 | $105.73 | $103.74 | $105.11 | +0.46% | 139,725 |
| Feb 6, 2026 | $100.65 | $104.84 | $100.65 | $104.63 | +8.81% | 221,074 |
| Feb 5, 2026 | $93.99 | $96.25 | $90.99 | $96.16 | +1.61% | 891,349 |
| Feb 4, 2026 | $96.67 | $96.99 | $94.02 | $94.64 | +0.21% | 520,113 |
| Feb 3, 2026 | $95.97 | $96.88 | $94.14 | $94.44 | -0.02% | 573,583 |
| Feb 2, 2026 | $93.14 | $94.73 | $92.66 | $94.46 | +0.52% | 230,928 |
| Jan 30, 2026 | $95.21 | $95.21 | $93.24 | $93.97 | -3.03% | 169,898 |
| Jan 29, 2026 | $97.00 | $97.45 | $95.39 | $96.91 | +0.10% | 182,835 |
| Jan 28, 2026 | $97.94 | $97.94 | $95.93 | $96.81 | -3.07% | 255,633 |
| Jan 27, 2026 | $98.52 | $100.19 | $98.48 | $99.88 | +4.96% | 323,115 |
| Jan 26, 2026 | $94.90 | $95.60 | $94.55 | $95.16 | +0.68% | 121,869 |
| Jan 23, 2026 | $92.18 | $94.62 | $92.02 | $94.52 | +1.89% | 141,446 |
| Jan 22, 2026 | $92.42 | $93.27 | $92.35 | $92.77 | -2.43% | 170,576 |
| Jan 21, 2026 | $93.51 | $95.55 | $93.27 | $95.08 | +5.54% | 208,789 |
| Jan 20, 2026 | $89.94 | $90.54 | $89.13 | $90.09 | +1.19% | 123,159 |
| Jan 16, 2026 | $88.56 | $89.20 | $87.96 | $89.03 | -0.06% | 175,948 |
| Jan 15, 2026 | $89.54 | $89.68 | $88.81 | $89.08 | +0.36% | 90,722 |
| Jan 14, 2026 | $87.25 | $88.78 | $87.25 | $88.76 | +2.09% | 86,686 |
| Jan 13, 2026 | $87.02 | $87.32 | $86.44 | $86.94 | +0.84% | 80,318 |
| Jan 12, 2026 | $86.12 | $86.83 | $85.52 | $86.22 | -1.64% | 104,996 |
| Jan 9, 2026 | $86.75 | $87.66 | $86.30 | $87.66 | +3.06% | 87,060 |
| Jan 8, 2026 | $85.10 | $85.75 | $84.90 | $85.06 | -0.23% | 84,374 |
| Jan 7, 2026 | $86.16 | $86.49 | $85.24 | $85.26 | -2.38% | 95,386 |
| Jan 6, 2026 | $88.17 | $88.17 | $87.11 | $87.34 | -2.21% | 145,843 |
| Jan 5, 2026 | $88.70 | $89.44 | $88.38 | $89.31 | +3.60% | 176,475 |
| Jan 2, 2026 | $86.86 | $86.88 | $85.48 | $86.21 | +0.20% | 104,896 |
| Dec 31, 2025 | $86.04 | $86.96 | $85.68 | $86.04 | -0.42% | 49,423 |
| Dec 30, 2025 | $86.56 | $86.88 | $86.23 | $86.40 | -0.83% | 68,300 |
| Dec 29, 2025 | $87.25 | $87.61 | $86.87 | $87.12 | +0.16% | 70,575 |
| Dec 26, 2025 | $86.38 | $87.24 | $85.71 | $86.98 | -0.10% | 76,092 |
| Dec 24, 2025 | $85.60 | $87.57 | $85.60 | $87.07 | +1.66% | 41,599 |
| Dec 23, 2025 | $84.85 | $85.68 | $84.74 | $85.65 | +0.34% | 60,179 |
| Dec 22, 2025 | $85.62 | $85.62 | $84.61 | $85.36 | -0.21% | 77,419 |
| Dec 19, 2025 | $84.91 | $85.75 | $84.85 | $85.54 | +0.92% | 140,046 |
| Dec 18, 2025 | $85.05 | $86.70 | $84.61 | $84.76 | +0.65% | 133,187 |
| Dec 17, 2025 | $83.85 | $84.82 | $83.85 | $84.21 | +0.20% | 95,438 |
| Dec 16, 2025 | $84.44 | $85.05 | $84.04 | $84.04 | -2.06% | 119,375 |
| Dec 15, 2025 | $85.89 | $86.10 | $85.45 | $85.81 | +0.83% | 81,359 |
| Dec 12, 2025 | $85.79 | $85.79 | $84.55 | $85.10 | -0.27% | 82,831 |
| Dec 11, 2025 | $85.30 | $85.79 | $83.40 | $85.33 | -0.62% | 129,892 |
| Dec 10, 2025 | $85.42 | $86.12 | $85.03 | $85.86 | -0.74% | 119,305 |
| Dec 9, 2025 | $86.30 | $87.16 | $86.01 | $86.50 | +0.09% | 128,610 |
| Dec 8, 2025 | $87.00 | $87.42 | $86.21 | $86.42 | -1.58% | 112,484 |
| Dec 5, 2025 | $88.33 | $88.98 | $87.65 | $87.81 | +0.52% | 151,500 |
| Dec 4, 2025 | $88.00 | $88.00 | $87.09 | $87.36 | -2.29% | 160,069 |
| Dec 3, 2025 | $90.05 | $90.16 | $89.34 | $89.41 | -0.89% | 130,017 |
| Dec 2, 2025 | $89.93 | $90.50 | $89.71 | $90.21 | +4.92% | 145,667 |
| Dec 1, 2025 | $85.41 | $86.06 | $85.41 | $85.98 | +1.05% | 198,665 |
| Nov 28, 2025 | $84.85 | $85.43 | $84.25 | $85.09 | -0.09% | 62,614 |
| Nov 26, 2025 | $84.47 | $85.77 | $84.47 | $85.17 | +1.32% | 83,849 |
| Nov 25, 2025 | $83.79 | $84.45 | $83.39 | $84.06 | +0.77% | 146,273 |
| Nov 24, 2025 | $81.93 | $83.54 | $81.77 | $83.42 | +0.63% | 114,134 |
| Nov 21, 2025 | $81.79 | $82.90 | $81.47 | $82.90 | +1.89% | 136,015 |
| Nov 20, 2025 | $84.01 | $84.19 | $81.36 | $81.36 | -2.95% | 155,311 |
| Nov 19, 2025 | $84.71 | $84.71 | $83.43 | $83.83 | -0.37% | 89,278 |
| Nov 18, 2025 | $83.10 | $84.72 | $83.10 | $84.14 | -1.45% | 132,756 |
| Nov 17, 2025 | $87.55 | $87.55 | $85.00 | $85.38 | -4.10% | 250,055 |
| Nov 14, 2025 | $86.89 | $89.83 | $86.89 | $89.03 | -0.43% | 175,401 |
| Nov 13, 2025 | $90.71 | $90.94 | $89.29 | $89.41 | -1.89% | 116,963 |
| Nov 12, 2025 | $91.55 | $91.98 | $90.87 | $91.13 | +2.76% | 126,022 |
| Nov 11, 2025 | $88.86 | $89.15 | $88.58 | $88.68 | +0.41% | 133,381 |
| Nov 10, 2025 | $88.24 | $88.82 | $88.00 | $88.32 | +4.61% | 159,167 |
| Nov 7, 2025 | $84.64 | $84.66 | $83.81 | $84.43 | -2.22% | 99,942 |
| Nov 6, 2025 | $86.80 | $87.23 | $85.98 | $86.35 | +1.35% | 109,121 |
| Nov 5, 2025 | $83.49 | $85.54 | $83.49 | $85.20 | +1.78% | 131,008 |
| Nov 4, 2025 | $83.61 | $84.70 | $82.20 | $83.71 | +1.78% | 167,730 |
| Nov 3, 2025 | $82.70 | $83.00 | $81.82 | $82.25 | +1.02% | 88,956 |
| Oct 31, 2025 | $81.76 | $81.81 | $81.03 | $81.42 | +0.43% | 76,084 |
| Oct 30, 2025 | $81.51 | $81.56 | $80.06 | $81.07 | -0.43% | 80,712 |
| Oct 29, 2025 | $82.00 | $82.48 | $81.20 | $81.42 | -1.00% | 84,858 |
| Oct 28, 2025 | $81.52 | $82.24 | $80.51 | $82.24 | +0.34% | 92,706 |
| Oct 27, 2025 | $82.30 | $82.45 | $81.61 | $81.96 | +2.26% | 107,562 |
| Oct 24, 2025 | $80.11 | $80.29 | $79.68 | $80.15 | -0.64% | 74,235 |
| Oct 23, 2025 | $80.54 | $80.75 | $80.08 | $80.67 | +0.02% | 111,159 |
| Oct 22, 2025 | $80.94 | $81.18 | $80.28 | $80.65 | -0.55% | 59,446 |
| Oct 21, 2025 | $82.38 | $82.39 | $80.74 | $81.10 | -2.04% | 97,365 |
| Oct 20, 2025 | $82.26 | $83.30 | $82.26 | $82.79 | – | 106,071 |
Seasonality
KB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | -1.7% | 1.1% | 3.3% | 1.1% | -0.0% | 2.9% | -1.0% | 0.7% | 0.7% | 6.4% | -0.2% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 9.2% | 17.1% | -9.3% | 11.5% | -8.8% | 3.5% | 12.3% | 5.9% | -1.4% | -8.4% | ||
| 2025 | 9.8% | -12.2% | -0.4% | 16.4% | 19.9% | 10.5% | -4.2% | 0.2% | 5.4% | -1.8% | 4.5% | 1.1% |
| 2024 | 2.2% | 14.8% | 11.2% | 3.6% | 6.6% | -0.6% | 15.2% | -0.5% | -4.0% | 5.7% | 5.7% | -17.5% |
| 2023 | 18.5% | -15.9% | -4.5% | 2.4% | -3.5% | 2.2% | 10.4% | 0.5% | 2.8% | -7.2% | 5.6% | 2.7% |
| 2022 | 7.9% | -1.2% | 0.0% | -6.0% | 6.6% | -23.2% | -0.3% | -1.3% | -16.6% | 11.3% | 17.5% | 0.9% |
| 2021 | -8.4% | 5.7% | 29.0% | -1.0% | 5.3% | -4.3% | -10.2% | 2.8% | 2.0% | 3.6% | -7.7% | 4.0% |
| 2020 | -11.7% | -11.7% | -15.7% | 3.5% | -2.8% | 1.7% | 5.2% | 5.8% | 3.8% | 11.2% | 16.4% | -4.8% |
| 2019 | 1.7% | -7.9% | -5.8% | 6.7% | -6.6% | 6.9% | -8.4% | -10.1% | 9.9% | 0.0% | 9.2% | 6.0% |
| 2018 | 7.1% | -6.5% | -1.1% | -2.7% | -14.5% | -3.6% | 3.8% | -5.1% | 5.4% | -13.9% | 1.3% | -0.3% |
| 2017 | 15.0% | 0.8% | 7.5% | -1.1% | 9.2% | 6.4% | 5.4% | -7.7% | -0.2% | 7.1% | 5.3% | 5.8% |