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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $121.79 | $125.48 | $111.62 | $112.70 | -8.45% | 5,101,902 |
| Sep 2026 | $123.83 | $133.29 | $122.64 | $123.10 | -1.35% | 3,217,133 |
| Aug 2026 | $120.19 | $126.57 | $112.70 | $124.79 | +5.92% | 3,837,940 |
| Jul 2026 | $103.08 | $125.62 | $102.44 | $117.82 | +12.25% | 6,978,859 |
| Jun 2026 | $101.45 | $115.85 | $97.01 | $104.96 | +3.47% | 7,105,383 |
| May 2026 | $110.61 | $111.88 | $99.97 | $101.44 | -8.79% | 3,859,314 |
| Apr 2026 | $100.30 | $114.21 | $96.30 | $111.22 | +11.52% | 4,399,618 |
| Mar 2026 | $106.37 | $109.82 | $94.72 | $99.73 | -9.34% | 7,025,488 |
| Feb 2026 | $93.14 | $119.71 | $90.99 | $110.00 | +17.06% | 5,943,645 |
| Jan 2026 | $86.86 | $100.19 | $84.90 | $93.97 | +9.22% | 2,930,024 |
| Dec 2025 | $85.41 | $90.50 | $83.40 | $86.04 | +1.12% | 2,372,032 |
| Nov 2025 | $82.70 | $91.98 | $81.36 | $85.09 | +4.51% | 2,477,976 |
| Oct 2025 | $83.28 | $83.63 | $77.44 | $81.42 | -1.80% | 2,393,724 |
| Sep 2025 | $78.00 | $86.50 | $76.31 | $82.91 | +5.40% | 2,935,114 |
| Aug 2025 | $76.85 | $83.87 | $76.41 | $78.66 | -0.62% | 3,260,220 |
| Jul 2025 | $82.71 | $92.39 | $78.18 | $79.15 | -4.17% | 6,181,520 |
| Jun 2025 | $72.88 | $82.98 | $72.36 | $82.59 | +10.49% | 4,536,984 |
| May 2025 | $62.86 | $75.14 | $61.02 | $74.75 | +18.69% | 4,010,956 |
| Apr 2025 | $53.93 | $63.20 | $46.38 | $62.98 | +16.39% | 4,255,639 |
| Mar 2025 | $54.46 | $56.81 | $52.54 | $54.11 | -0.39% | 3,934,854 |
| Feb 2025 | $60.10 | $62.74 | $53.71 | $54.32 | -13.05% | 3,413,031 |
| Jan 2025 | $57.55 | $63.16 | $56.62 | $62.47 | +9.79% | 2,799,286 |
| Dec 2024 | $68.91 | $69.00 | $56.21 | $56.90 | -17.45% | 5,948,815 |
| Nov 2024 | $66.20 | $71.05 | $63.85 | $68.93 | +5.66% | 2,144,971 |
| Oct 2024 | $61.83 | $72.89 | $60.21 | $65.24 | +5.65% | 3,955,678 |
| Sep 2024 | $64.71 | $64.82 | $57.34 | $61.75 | -4.82% | 4,128,207 |
| Aug 2024 | $65.05 | $67.40 | $56.21 | $64.88 | -0.51% | 3,104,084 |
| Jul 2024 | $57.16 | $65.77 | $56.74 | $65.21 | +15.19% | 7,074,566 |
| Jun 2024 | $57.61 | $58.60 | $55.21 | $56.61 | -1.62% | 3,407,751 |
| May 2024 | $53.76 | $60.14 | $52.17 | $57.54 | +6.61% | 3,430,217 |
| Apr 2024 | $51.34 | $55.41 | $45.59 | $53.97 | +3.65% | 3,878,766 |
| Mar 2024 | $47.30 | $58.52 | $47.19 | $52.07 | +9.97% | 4,226,928 |
| Feb 2024 | $45.43 | $51.88 | $45.32 | $47.35 | +12.02% | 5,562,723 |
| Jan 2024 | $40.89 | $42.63 | $36.57 | $42.27 | +2.18% | 3,658,548 |
| Dec 2023 | $39.66 | $41.90 | $38.83 | $41.37 | +2.71% | 2,981,668 |
| Nov 2023 | $37.89 | $42.44 | $37.87 | $40.28 | +5.56% | 4,504,538 |
| Oct 2023 | $41.21 | $42.78 | $37.76 | $38.16 | -7.18% | 3,701,887 |
| Sep 2023 | $40.73 | $43.25 | $40.22 | $41.11 | +1.83% | 3,423,563 |
| Aug 2023 | $40.86 | $40.92 | $38.03 | $40.37 | +0.50% | 3,620,732 |
| Jul 2023 | $37.28 | $40.70 | $35.20 | $40.17 | +10.36% | 4,337,916 |
| Jun 2023 | $35.66 | $38.70 | $35.51 | $36.40 | +1.11% | 4,137,540 |
| May 2023 | $37.38 | $37.90 | $35.58 | $36.00 | -3.46% | 4,939,389 |
| Apr 2023 | $35.93 | $38.14 | $35.25 | $37.29 | +2.39% | 4,914,224 |
| Mar 2023 | $39.09 | $39.51 | $35.49 | $36.42 | -5.48% | 5,991,909 |
| Feb 2023 | $46.62 | $46.85 | $38.16 | $38.53 | -15.93% | 3,600,845 |
| Jan 2023 | $39.08 | $48.28 | $38.59 | $45.83 | +18.55% | 4,326,625 |
| Dec 2022 | $40.83 | $41.65 | $38.24 | $38.66 | -1.90% | 4,581,326 |
| Nov 2022 | $33.64 | $39.63 | $32.57 | $39.41 | +17.50% | 3,549,571 |
| Oct 2022 | $30.46 | $35.05 | $30.22 | $33.54 | +11.28% | 7,122,077 |
| Sep 2022 | $35.54 | $36.36 | $30.14 | $30.14 | -17.61% | 8,626,042 |
| Aug 2022 | $36.50 | $40.55 | $35.77 | $36.58 | -1.35% | 6,183,970 |
| Jul 2022 | $36.72 | $37.25 | $33.15 | $37.08 | -0.32% | 5,836,842 |
| Jun 2022 | $48.92 | $49.04 | $36.55 | $37.20 | -23.99% | 6,245,846 |
| May 2022 | $45.94 | $49.17 | $43.78 | $48.94 | +6.58% | 3,906,387 |
| Apr 2022 | $49.80 | $50.32 | $45.51 | $45.92 | -5.96% | 4,541,804 |
| Mar 2022 | $49.19 | $50.00 | $42.68 | $48.83 | -0.75% | 5,169,224 |
| Feb 2022 | $50.05 | $55.31 | $49.08 | $49.20 | -1.20% | 3,867,059 |
| Jan 2022 | $46.47 | $52.95 | $46.37 | $49.80 | +7.89% | 3,848,564 |
| Dec 2021 | $45.76 | $49.53 | $44.97 | $46.16 | +4.01% | 4,517,461 |
| Nov 2021 | $48.38 | $48.99 | $44.17 | $44.38 | -7.68% | 3,802,110 |
| Oct 2021 | $46.58 | $50.45 | $44.75 | $48.07 | +3.58% | 3,198,663 |
| Sep 2021 | $46.01 | $46.96 | $42.29 | $46.41 | +1.98% | 4,539,304 |
| Aug 2021 | $44.01 | $47.17 | $43.15 | $45.51 | +2.75% | 3,293,158 |
| Jul 2021 | $48.63 | $48.91 | $43.44 | $44.29 | -10.16% | 3,954,912 |
| Jun 2021 | $52.60 | $53.21 | $48.33 | $49.30 | -4.25% | 3,563,886 |
| May 2021 | $48.25 | $53.67 | $47.18 | $51.49 | +5.25% | 4,110,345 |
| Apr 2021 | $48.65 | $50.50 | $46.18 | $48.92 | -1.03% | 4,235,012 |
| Mar 2021 | $39.18 | $49.71 | $38.54 | $49.43 | +28.99% | 6,479,115 |
| Feb 2021 | $37.75 | $41.14 | $36.98 | $38.32 | +5.68% | 3,927,580 |
| Jan 2021 | $39.33 | $43.18 | $36.26 | $36.26 | -8.43% | 3,033,840 |
| Dec 2020 | $42.15 | $43.95 | $39.35 | $39.60 | -4.78% | 3,791,225 |
| Nov 2020 | $37.01 | $43.83 | $36.83 | $41.59 | +16.40% | 3,091,649 |
| Oct 2020 | $32.10 | $37.68 | $31.84 | $35.73 | +11.24% | 2,469,391 |
| Sep 2020 | $31.22 | $33.09 | $30.41 | $32.12 | +3.78% | 3,087,089 |
| Aug 2020 | $29.47 | $34.95 | $29.37 | $30.95 | +5.78% | 3,337,583 |
| Jul 2020 | $28.20 | $30.98 | $27.92 | $29.26 | +5.18% | 4,309,680 |
| Jun 2020 | $27.62 | $32.93 | $26.96 | $27.82 | +1.72% | 5,898,457 |
| May 2020 | $27.48 | $27.68 | $24.62 | $27.35 | -2.81% | 4,481,549 |
| Apr 2020 | $25.53 | $29.22 | $24.40 | $28.14 | +3.49% | 5,771,491 |
| Mar 2020 | $32.02 | $33.08 | $20.93 | $27.19 | -15.74% | 7,714,244 |
| Feb 2020 | $36.82 | $38.23 | $31.12 | $32.27 | -11.66% | 4,134,028 |
| Jan 2020 | $40.64 | $41.27 | $36.39 | $36.53 | -11.70% | 4,431,533 |
| Dec 2019 | $38.85 | $42.90 | $38.12 | $41.37 | +6.05% | 2,676,850 |
| Nov 2019 | $36.18 | $39.52 | $36.16 | $39.01 | +9.21% | 1,831,209 |
| Oct 2019 | $35.45 | $37.57 | $34.43 | $35.72 | 0.00% | 2,780,003 |
| Sep 2019 | $32.35 | $37.54 | $32.06 | $35.72 | +9.87% | 2,883,283 |
| Aug 2019 | $36.12 | $36.42 | $30.83 | $32.51 | -10.12% | 3,373,507 |
| Jul 2019 | $40.00 | $40.15 | $35.90 | $36.17 | -8.38% | 2,723,928 |
| Jun 2019 | $37.76 | $39.62 | $36.92 | $39.48 | +6.93% | 2,447,050 |
| May 2019 | $39.65 | $40.19 | $36.42 | $36.92 | -6.60% | 3,157,212 |
| Apr 2019 | $38.30 | $41.00 | $38.30 | $39.53 | +6.66% | 3,685,602 |
| Mar 2019 | $39.39 | $39.59 | $35.89 | $37.06 | -5.77% | 4,522,384 |
| Feb 2019 | $42.91 | $43.64 | $38.86 | $39.33 | -7.91% | 2,874,983 |
| Jan 2019 | $40.85 | $42.83 | $39.46 | $42.71 | +1.74% | 4,040,216 |
| Dec 2018 | $42.79 | $43.54 | $39.22 | $41.98 | -0.31% | 4,596,670 |
| Nov 2018 | $42.44 | $44.13 | $41.04 | $42.11 | +1.35% | 3,088,923 |
| Oct 2018 | $49.73 | $49.81 | $41.12 | $41.55 | -13.94% | 4,656,781 |
| Sep 2018 | $45.41 | $48.93 | $44.56 | $48.28 | +5.39% | 2,659,710 |
| Aug 2018 | $48.14 | $48.22 | $43.32 | $45.81 | -5.06% | 3,000,069 |
| Jul 2018 | $46.33 | $49.72 | $46.11 | $48.25 | +3.81% | 4,481,400 |
| Jun 2018 | $48.79 | $53.31 | $46.18 | $46.48 | -3.57% | 3,941,590 |
| May 2018 | $56.37 | $56.37 | $47.93 | $48.20 | -14.54% | 2,443,335 |
| Apr 2018 | $56.67 | $57.37 | $52.97 | $56.40 | -2.66% | 3,299,688 |
| Mar 2018 | $58.57 | $60.17 | $55.65 | $57.94 | -1.14% | 2,932,398 |
| Feb 2018 | $61.81 | $62.15 | $54.98 | $58.61 | -6.48% | 2,831,072 |
| Jan 2018 | $59.25 | $63.96 | $58.84 | $62.67 | +7.11% | 2,701,418 |
| Dec 2017 | $53.97 | $59.16 | $53.44 | $58.51 | +5.79% | 2,211,411 |
| Nov 2017 | $53.00 | $55.52 | $50.15 | $55.31 | +5.33% | 1,980,779 |
| Oct 2017 | $49.00 | $52.78 | $48.97 | $52.51 | +7.10% | 2,743,242 |
| Sep 2017 | $49.32 | $50.11 | $44.21 | $49.03 | -0.18% | 3,058,864 |
| Aug 2017 | $53.60 | $53.73 | $48.69 | $49.12 | -7.67% | 2,902,336 |
| Jul 2017 | $50.64 | $54.36 | $49.05 | $53.20 | +5.37% | 2,786,865 |
| Jun 2017 | $47.05 | $50.68 | $46.80 | $50.49 | +6.38% | 2,524,430 |
| May 2017 | $43.77 | $48.68 | $43.47 | $47.46 | +9.18% | 3,601,174 |
| Apr 2017 | $44.16 | $46.00 | $41.10 | $43.47 | -1.14% | 3,868,182 |
| Mar 2017 | $41.02 | $46.04 | $40.66 | $43.97 | +7.45% | 3,883,288 |
| Feb 2017 | $41.19 | $42.84 | $40.46 | $40.92 | +0.79% | 3,385,705 |
| Jan 2017 | $36.10 | $40.67 | $35.16 | $40.60 | +15.05% | 2,318,949 |
| Dec 2016 | $35.75 | $38.33 | $34.75 | $35.29 | -1.48% | 2,917,397 |
| Nov 2016 | $36.68 | $36.78 | $34.36 | $35.82 | -3.14% | 2,661,864 |
| Oct 2016 | $34.26 | $38.56 | $34.01 | $36.98 | +8.10% | 3,468,349 |
| Sep 2016 | $34.93 | $36.59 | $33.58 | $34.21 | -1.53% | 2,655,900 |
| Aug 2016 | $31.75 | $35.03 | $31.32 | $34.74 | +9.38% | 2,850,600 |
| Jul 2016 | $28.55 | $32.10 | $27.09 | $31.76 | +11.60% | 2,010,700 |
| Jun 2016 | $28.49 | $30.37 | $26.45 | $28.46 | -1.04% | 2,559,800 |
| May 2016 | $30.13 | $30.17 | $27.60 | $28.76 | -5.43% | 2,740,700 |
| Apr 2016 | $27.46 | $31.63 | $27.32 | $30.41 | +10.22% | 3,001,600 |
| Mar 2016 | $24.03 | $28.35 | $24.03 | $27.59 | +16.12% | 3,003,600 |
| Feb 2016 | $24.66 | $25.79 | $22.94 | $23.76 | -5.56% | 3,216,200 |
| Jan 2016 | $27.04 | $27.65 | $22.84 | $25.16 | -9.72% | 3,857,900 |
| Dec 2015 | $30.46 | $30.71 | $27.86 | $27.87 | -7.78% | 3,285,100 |
| Nov 2015 | $31.60 | $32.50 | $29.37 | $30.22 | -4.15% | 2,432,600 |
| Oct 2015 | $29.61 | $33.00 | $28.92 | $31.53 | +7.28% | 3,767,400 |
| Sep 2015 | $29.55 | $30.75 | $27.93 | $29.39 | -1.74% | 5,081,300 |
| Aug 2015 | $31.71 | $32.76 | $28.21 | $29.91 | -5.02% | 2,795,000 |
| Jul 2015 | $33.04 | $33.04 | $29.02 | $31.49 | -4.20% | 2,025,900 |
| Jun 2015 | $35.50 | $36.07 | $32.51 | $32.87 | -8.31% | 2,020,700 |
| May 2015 | $38.27 | $38.91 | $35.23 | $35.85 | -5.98% | 2,106,600 |
| Apr 2015 | $35.06 | $38.86 | $33.49 | $38.13 | +8.51% | 2,121,900 |
| Mar 2015 | $34.67 | $36.14 | $32.40 | $35.14 | -1.38% | 2,041,500 |
| Feb 2015 | $33.86 | $36.26 | $33.26 | $35.63 | +5.57% | 2,785,800 |
| Jan 2015 | $32.83 | $35.44 | $31.20 | $33.75 | +3.46% | 2,735,300 |
| Dec 2014 | $34.57 | $35.63 | $32.60 | $32.62 | -6.61% | 3,979,800 |
| Nov 2014 | $38.57 | $38.59 | $34.85 | $34.93 | -9.74% | 1,215,800 |
| Oct 2014 | $35.31 | $40.73 | $34.85 | $38.70 | +6.85% | 2,515,700 |
| Sep 2014 | $41.06 | $42.23 | $36.11 | $36.22 | -10.99% | 2,210,100 |
| Aug 2014 | $38.96 | $41.43 | $38.49 | $40.69 | +4.01% | 1,890,900 |
| Jul 2014 | $34.50 | $39.13 | $34.41 | $39.12 | +12.54% | 2,528,100 |
| Jun 2014 | $34.00 | $35.02 | $33.25 | $34.76 | +2.18% | 1,815,800 |
| May 2014 | $34.36 | $36.33 | $34.00 | $34.02 | -0.90% | 1,966,700 |
| Apr 2014 | $35.56 | $36.26 | $33.76 | $34.33 | -2.33% | 2,000,900 |
| Mar 2014 | $36.29 | $37.87 | $33.19 | $35.15 | -4.74% | 2,110,000 |
| Feb 2014 | $33.24 | $37.12 | $32.30 | $36.90 | +9.99% | 2,695,400 |
| Jan 2014 | $39.99 | $39.99 | $32.62 | $33.55 | -17.18% | 3,176,800 |
| Dec 2013 | $37.43 | $40.56 | $36.75 | $40.51 | +8.66% | 2,465,000 |
| Nov 2013 | $38.53 | $38.69 | $35.61 | $37.28 | -3.94% | 2,749,100 |
| Oct 2013 | $35.28 | $41.31 | $35.05 | $38.81 | +10.82% | 2,522,600 |
| Sep 2013 | $32.58 | $36.00 | $32.44 | $35.02 | +10.79% | 3,237,900 |
| Aug 2013 | $32.45 | $32.91 | $30.50 | $31.61 | -0.03% | 1,937,100 |
| Jul 2013 | $29.74 | $32.40 | $28.49 | $31.62 | +6.72% | 2,753,600 |
| Jun 2013 | $32.97 | $33.26 | $28.74 | $29.63 | -9.25% | 2,682,200 |
| May 2013 | $32.70 | $33.86 | $31.60 | $32.65 | -0.46% | 3,261,600 |
| Apr 2013 | $33.26 | $33.39 | $30.65 | $32.80 | -0.73% | 3,498,300 |
| Mar 2013 | $35.41 | $36.19 | $32.16 | $33.04 | -6.75% | 3,516,800 |
| Feb 2013 | $35.56 | $36.34 | $34.10 | $35.43 | +0.31% | 3,588,600 |
| Jan 2013 | $36.51 | $37.55 | $35.23 | $35.32 | -1.62% | 4,199,200 |
| Dec 2012 | $32.99 | $36.09 | $32.42 | $35.90 | +9.22% | 3,962,500 |
| Nov 2012 | $33.41 | $34.56 | $31.30 | $32.87 | -3.47% | 2,333,600 |
| Oct 2012 | $35.50 | $35.99 | $33.38 | $34.05 | -3.51% | 2,703,600 |
| Sep 2012 | $32.23 | $37.27 | $31.65 | $35.29 | +9.05% | 2,478,500 |
| Aug 2012 | $31.44 | $33.98 | $30.56 | $32.36 | +3.29% | 2,807,200 |
| Jul 2012 | $32.42 | $34.18 | $28.36 | $31.33 | -4.16% | 3,092,100 |
| Jun 2012 | $30.62 | $34.87 | $30.16 | $32.69 | +4.84% | 2,688,700 |
| May 2012 | $33.88 | $34.83 | $29.84 | $31.18 | -8.10% | 3,365,800 |
| Apr 2012 | $37.72 | $38.31 | $33.65 | $33.93 | -7.55% | 2,920,800 |
| Mar 2012 | $37.01 | $39.01 | $35.14 | $36.70 | -0.41% | 3,212,800 |
| Feb 2012 | $37.76 | $40.80 | $35.96 | $36.85 | -2.77% | 4,089,600 |
| Jan 2012 | $32.30 | $38.15 | $30.86 | $37.90 | +20.93% | 3,882,800 |
| Dec 2011 | $35.34 | $35.76 | $29.56 | $31.34 | -10.20% | 3,859,200 |
| Nov 2011 | $37.26 | $38.54 | $31.17 | $34.90 | -10.63% | 4,403,800 |
| Oct 2011 | $32.61 | $41.62 | $31.05 | $39.05 | +19.20% | 4,483,700 |
| Sep 2011 | $40.85 | $41.26 | $29.33 | $32.76 | -20.64% | 5,834,900 |
| Aug 2011 | $50.08 | $50.17 | $36.16 | $41.28 | -16.79% | 6,046,100 |
| Jul 2011 | $47.77 | $52.01 | $47.77 | $49.61 | +3.79% | 4,441,400 |
| Jun 2011 | $48.71 | $49.86 | $44.32 | $47.80 | -0.23% | 3,558,700 |
| May 2011 | $53.44 | $53.44 | $46.87 | $47.91 | -10.10% | 2,996,300 |
| Apr 2011 | $52.49 | $53.99 | $48.23 | $53.29 | +2.15% | 2,963,300 |
| Mar 2011 | $49.46 | $52.60 | $46.93 | $52.17 | +7.02% | 4,133,700 |
| Feb 2011 | $52.40 | $54.05 | $48.68 | $48.75 | -6.38% | 4,177,000 |
| Jan 2011 | $54.67 | $55.46 | $50.45 | $52.07 | -1.55% | 4,965,800 |
| Dec 2010 | $47.64 | $52.99 | $47.04 | $52.89 | +14.88% | 4,779,400 |
| Nov 2010 | $45.97 | $48.34 | $42.80 | $46.04 | +2.54% | 6,623,400 |
| Oct 2010 | $44.15 | $49.00 | $44.15 | $44.90 | +4.74% | 5,057,200 |
| Sep 2010 | $41.90 | $44.89 | $40.56 | $42.87 | +5.23% | 5,885,700 |
| Aug 2010 | $44.89 | $45.93 | $38.52 | $40.74 | -4.77% | 6,768,100 |
| Jul 2010 | $37.85 | $44.70 | $37.06 | $42.78 | +12.91% | 7,851,300 |
| Jun 2010 | $39.86 | $44.67 | $37.65 | $37.89 | -5.23% | 9,290,700 |
| May 2010 | $49.24 | $49.75 | $37.49 | $39.98 | -18.07% | 9,064,600 |
| Apr 2010 | $49.28 | $51.93 | $46.36 | $48.80 | +1.75% | 6,082,000 |
| Mar 2010 | $42.38 | $48.70 | $42.13 | $47.96 | +14.55% | 8,155,400 |
| Feb 2010 | $44.43 | $45.84 | $38.01 | $41.87 | -2.04% | 7,689,400 |
| Jan 2010 | $51.60 | $52.79 | $42.28 | $42.74 | -15.95% | 5,116,200 |
| Dec 2009 | $51.16 | $54.50 | $49.41 | $50.85 | +0.97% | 5,073,800 |
| Nov 2009 | $49.06 | $55.42 | $47.36 | $50.36 | +6.16% | 5,737,500 |
| Oct 2009 | $51.21 | $54.61 | $47.27 | $47.44 | -7.83% | 7,677,100 |
| Sep 2009 | $42.12 | $52.40 | $40.50 | $51.47 | +26.24% | 6,959,500 |
| Aug 2009 | $44.05 | $46.88 | $39.60 | $40.77 | -4.99% | 7,557,800 |
| Jul 2009 | $36.20 | $44.50 | $33.75 | $42.91 | +28.82% | 11,300,200 |
| Jun 2009 | $34.53 | $35.64 | $30.45 | $33.31 | +4.22% | 10,415,600 |
| May 2009 | $32.00 | $39.73 | $31.53 | $31.96 | +0.25% | 17,505,800 |
| Apr 2009 | $24.70 | $33.50 | $24.59 | $31.88 | +31.46% | 18,302,400 |
| Mar 2009 | $17.60 | $28.03 | $15.59 | $24.25 | +28.85% | 19,050,400 |
| Feb 2009 | $25.05 | $26.62 | $17.32 | $18.82 | -27.22% | 13,749,400 |
| Jan 2009 | $25.90 | $31.49 | $21.76 | $25.86 | -1.30% | 11,099,200 |
| Dec 2008 | $20.00 | $28.83 | $17.61 | $26.20 | +28.49% | 12,727,700 |
| Nov 2008 | $25.50 | $28.38 | $14.70 | $20.39 | -16.78% | 15,657,600 |
| Oct 2008 | $45.25 | $47.46 | $21.71 | $24.50 | -46.38% | 21,372,300 |
| Sep 2008 | $50.37 | $56.67 | $41.01 | $45.69 | -16.62% | 20,693,800 |
| Aug 2008 | $57.14 | $60.29 | $51.66 | $54.80 | -4.43% | 10,243,400 |
| Jul 2008 | $57.09 | $60.18 | $50.97 | $57.34 | -2.00% | 19,659,000 |
| Jun 2008 | $62.53 | $62.93 | $58.04 | $58.51 | -6.31% | 13,222,400 |
| May 2008 | $69.00 | $71.46 | $60.90 | $62.45 | -10.47% | 11,722,200 |
| Apr 2008 | $59.26 | $70.30 | $59.26 | $69.75 | +24.44% | 16,649,300 |
| Mar 2008 | $61.20 | $61.39 | $48.78 | $56.05 | -8.46% | 21,178,400 |
| Feb 2008 | $65.67 | $66.82 | $59.70 | $61.23 | -7.92% | 15,426,400 |
| Jan 2008 | $70.70 | $72.98 | $61.71 | $66.50 | -9.30% | 18,812,400 |
| Dec 2007 | $71.23 | $78.62 | $68.73 | $73.32 | +1.13% | 11,971,400 |
| Nov 2007 | $79.75 | $79.89 | $63.53 | $72.50 | -11.25% | 16,795,800 |
| Oct 2007 | $85.54 | $93.77 | $77.04 | $81.69 | -0.37% | 13,373,200 |
| Sep 2007 | $81.70 | $85.27 | $77.25 | $81.99 | +0.66% | 8,201,800 |
| Aug 2007 | $83.25 | $83.96 | $71.75 | $81.45 | -5.06% | 17,125,300 |
| Jul 2007 | $88.49 | $97.75 | $85.40 | $85.79 | -2.20% | 11,479,500 |
| Jun 2007 | $93.00 | $97.58 | $87.26 | $87.72 | -2.95% | 8,284,000 |
| May 2007 | $89.96 | $93.62 | $87.06 | $90.39 | +0.63% | 7,101,200 |
| Apr 2007 | $90.16 | $98.00 | $87.25 | $89.82 | -0.37% | 8,935,400 |
| Mar 2007 | $88.91 | $94.49 | $83.76 | $90.15 | +0.88% | 8,310,300 |
| Feb 2007 | $82.50 | $96.00 | $82.01 | $89.36 | +12.36% | 11,334,900 |
| Jan 2007 | $78.25 | $80.38 | $74.41 | $79.53 | -1.38% | 8,512,500 |
| Dec 2006 | $77.42 | $81.67 | $75.42 | $80.64 | +3.05% | 6,856,700 |
| Nov 2006 | $78.80 | $81.80 | $75.81 | $78.25 | -1.40% | 9,443,700 |
| Oct 2006 | $78.40 | $84.50 | $75.94 | $79.36 | +1.70% | 11,117,200 |
| Sep 2006 | $80.65 | $84.90 | $74.90 | $78.03 | -3.16% | 9,034,500 |
| Aug 2006 | $82.95 | $84.55 | $79.61 | $80.58 | -6.56% | 6,357,100 |
| Jul 2006 | $83.30 | $89.41 | $75.25 | $86.24 | +3.83% | 7,844,300 |
| Jun 2006 | $79.93 | $83.75 | $71.60 | $83.06 | +3.21% | 13,166,400 |
| May 2006 | $88.80 | $98.60 | $76.99 | $80.48 | -9.62% | 12,745,300 |
| Apr 2006 | $88.40 | $92.64 | $83.27 | $89.05 | +4.13% | 5,657,100 |
| Mar 2006 | $77.00 | $86.10 | $72.00 | $85.52 | +12.90% | 11,071,600 |
| Feb 2006 | $77.85 | $79.57 | $71.36 | $75.75 | -5.00% | 9,043,000 |
| Jan 2006 | $75.10 | $80.75 | $66.25 | $79.74 | +6.73% | 10,492,600 |
| Dec 2005 | $64.40 | $76.20 | $64.05 | $74.71 | +13.21% | 6,009,600 |
| Nov 2005 | $60.21 | $66.18 | $60.21 | $65.99 | +12.96% | 7,492,300 |
| Oct 2005 | $59.25 | $60.50 | $53.50 | $58.42 | -1.40% | 10,088,700 |
| Sep 2005 | $52.00 | $62.44 | $51.80 | $59.25 | +16.91% | 6,649,700 |
| Aug 2005 | $52.85 | $54.74 | $49.20 | $50.68 | -3.80% | 6,502,200 |
| Jul 2005 | $46.02 | $53.83 | $45.12 | $52.68 | +15.58% | 5,240,400 |
| Jun 2005 | $43.75 | $47.90 | $43.75 | $45.58 | +3.12% | 6,004,100 |
| May 2005 | $43.00 | $45.50 | $41.70 | $44.20 | +3.39% | 5,661,400 |
| Apr 2005 | $45.20 | $46.99 | $41.50 | $42.75 | -4.26% | 5,533,600 |
| Mar 2005 | $45.75 | $49.10 | $43.15 | $44.65 | -3.12% | 8,254,800 |
| Feb 2005 | $43.80 | $46.09 | $42.73 | $46.09 | +6.20% | 5,903,300 |
| Jan 2005 | $40.20 | $43.82 | $37.64 | $43.40 | +11.05% | 6,191,200 |
| Dec 2004 | $37.45 | $39.10 | $35.02 | $39.08 | +4.32% | 6,301,700 |
| Nov 2004 | $34.25 | $38.71 | $34.00 | $37.46 | +11.39% | 5,871,300 |
| Oct 2004 | $33.00 | $35.50 | $31.00 | $33.63 | +5.62% | 7,486,700 |
| Sep 2004 | $32.95 | $35.95 | $31.60 | $31.84 | -0.34% | 7,705,900 |
| Aug 2004 | $27.47 | $34.09 | $27.38 | $31.95 | +15.84% | 7,781,800 |
| Jul 2004 | $31.18 | $31.26 | $27.10 | $27.58 | -12.11% | 7,965,000 |
| Jun 2004 | $34.39 | $34.40 | $28.24 | $31.38 | -8.94% | 10,398,000 |
| May 2004 | $38.00 | $39.14 | $30.05 | $34.46 | -7.12% | 7,197,700 |
| Apr 2004 | $40.50 | $42.95 | $37.05 | $37.10 | -8.30% | 4,281,600 |
| Mar 2004 | $41.75 | $43.57 | $37.43 | $40.46 | -2.58% | 4,762,900 |
| Feb 2004 | $40.70 | $44.20 | $37.40 | $41.53 | +1.47% | 5,001,000 |
| Jan 2004 | $38.30 | $43.06 | $38.00 | $40.93 | +8.17% | 4,483,600 |
| Dec 2003 | $36.00 | $38.20 | $34.15 | $37.84 | +6.59% | 4,339,000 |
| Nov 2003 | $37.35 | $40.88 | $34.00 | $35.50 | -3.40% | 5,542,200 |
| Oct 2003 | $33.40 | $38.75 | $33.35 | $36.75 | +11.70% | 5,403,800 |
| Sep 2003 | $38.05 | $39.65 | $32.43 | $32.90 | -11.56% | 13,847,600 |
| Aug 2003 | $33.45 | $37.30 | $31.30 | $37.20 | +12.80% | 4,145,000 |
| Jul 2003 | $30.50 | $37.40 | $30.27 | $32.98 | +9.02% | 7,952,400 |
| Jun 2003 | $30.00 | $33.73 | $28.70 | $30.25 | +5.81% | 7,082,700 |
| May 2003 | $27.54 | $28.79 | $24.71 | $28.59 | +3.77% | 7,980,600 |
| Apr 2003 | $23.80 | $29.13 | $23.23 | $27.55 | +19.78% | 7,329,000 |
| Mar 2003 | $31.40 | $31.59 | $22.90 | $23.00 | -24.64% | 8,570,100 |
| Feb 2003 | $34.23 | $35.38 | $30.50 | $30.52 | -10.84% | 3,497,200 |
| Jan 2003 | $35.37 | $37.87 | $33.08 | $34.23 | -3.17% | 6,599,300 |
| Dec 2002 | $38.80 | $40.09 | $34.90 | $35.35 | -8.42% | 4,268,500 |
| Nov 2002 | $31.30 | $39.01 | $31.30 | $38.60 | +19.32% | 8,683,500 |
| Oct 2002 | $36.00 | $36.85 | $29.40 | $32.35 | -8.69% | 10,244,500 |
| Sep 2002 | $46.10 | $46.18 | $35.30 | $35.43 | -24.29% | 6,828,600 |
| Aug 2002 | $46.48 | $47.68 | $42.00 | $46.80 | +0.69% | 5,095,100 |
| Jul 2002 | $49.15 | $52.32 | $43.08 | $46.48 | -5.43% | 8,582,600 |
| Jun 2002 | $51.67 | $52.55 | $46.90 | $49.15 | -4.88% | 9,269,200 |
| May 2002 | $46.50 | $54.10 | $46.10 | $51.67 | +11.12% | 4,882,900 |
| Apr 2002 | $41.00 | $49.74 | $40.75 | $46.50 | +10.40% | 7,132,800 |
| Mar 2002 | $44.35 | $44.98 | $40.60 | $42.12 | -5.20% | 3,235,500 |
| Feb 2002 | $44.35 | $46.40 | $41.15 | $44.43 | -0.25% | 2,814,900 |
| Jan 2002 | $39.25 | $48.69 | $39.15 | $44.54 | +14.50% | 3,745,200 |
| Dec 2001 | $38.15 | $40.00 | $35.70 | $38.90 | -2.51% | 2,483,000 |
| Nov 2001 | $32.40 | $39.97 | $32.20 | $39.90 | – | 2,745,300 |
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% |