KB Financial Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	151.62	151.62	151.62	151.62	151.62	12
2026-10-15	147.30	147.30	147.30	147.30	147.30	85
2026-10-14	147.30	147.30	147.30	147.30	147.30	49
2026-10-13	152.10	152.10	152.10	152.10	152.10	0
2026-10-12	152.10	152.10	152.10	152.10	152.10	0
2026-10-09	152.10	152.10	152.10	152.10	152.10	60
2026-10-08	152.56	152.56	152.32	152.32	152.32	25
2026-10-07	155.52	155.52	155.52	155.52	155.52	4
2026-10-06	155.52	155.52	155.52	155.52	155.52	7
2026-10-05	155.52	155.52	155.52	155.52	155.52	3
2026-10-02	161.92	161.92	161.92	161.92	161.92	13
2026-10-01	155.68	157.92	154.88	157.92	157.92	68
2026-09-30	161.10	161.10	161.10	161.10	161.10	31
2026-09-29	166.88	166.88	166.88	166.88	166.88	0
2026-09-28	189.77	189.77	165.76	166.88	166.88	20
2026-09-25	165.28	165.28	165.02	165.02	165.02	16
2026-09-24	162.57	162.57	162.57	162.57	162.57	0
2026-09-23	162.57	162.57	162.57	162.57	162.57	3
2026-09-22	163.92	163.92	163.92	163.92	163.92	36
2026-09-21	163.20	163.20	163.20	163.20	163.20	0
2026-09-18	162.47	163.20	162.47	163.20	163.20	96
2026-09-17	166.60	166.60	166.60	166.60	166.60	0
2026-09-16	166.60	166.60	166.60	166.60	166.60	1
2026-09-15	166.77	166.77	166.77	166.77	166.77	9
2026-09-14	170.80	170.80	170.80	170.80	170.80	4
2026-09-11	168.42	168.42	168.42	168.42	168.42	17
2026-09-10	162.45	162.45	162.45	162.45	162.45	0
2026-09-09	162.45	162.45	162.45	162.45	162.45	9
2026-09-08	164.64	165.52	164.64	165.52	165.52	37
2026-09-07	163.37	163.37	163.37	163.37	163.37	0
2026-09-04	164.05	164.10	163.37	163.37	163.37	123
2026-09-03	168.91	168.91	168.91	168.91	168.91	21
2026-09-02	161.92	161.92	160.96	160.96	160.96	75
2026-09-01	160.48	161.76	159.04	159.04	159.04	94
2026-08-31	161.75	161.75	161.75	161.75	161.75	0
2026-08-28	161.75	161.75	161.75	161.75	161.75	14
2026-08-27	156.76	156.76	156.48	156.48	156.48	16
2026-08-26	152.52	152.52	152.52	152.52	152.52	0
2026-08-25	152.52	152.52	152.52	152.52	152.52	0
2026-08-24	152.52	152.52	152.52	152.52	152.52	5
2026-08-21	147.97	147.97	147.97	147.97	147.97	0
2026-08-20	147.97	147.97	147.97	147.97	147.97	1
2026-08-19	150.82	150.82	150.82	150.82	150.82	8
2026-08-18	153.41	153.60	153.28	153.44	153.44	32
2026-08-17	155.52	156.00	155.52	156.00	156.00	131
2026-08-14	154.26	154.26	154.26	154.26	154.26	0
2026-08-13	154.26	154.26	154.26	154.26	154.26	8
2026-08-12	151.97	151.97	151.91	151.91	151.91	4
2026-08-11	152.78	152.78	152.78	152.78	152.78	13
2026-08-10	154.10	154.10	154.10	154.10	154.10	92
2026-08-07	156.75	156.75	156.75	156.75	156.75	17
2026-08-06	154.82	154.82	153.92	154.08	154.08	12
2026-08-05	125.51	125.51	125.51	125.51	125.51	0
2026-08-04	125.51	125.51	125.51	125.51	124.76	2
2026-08-03	150.60	152.30	150.45	151.50	150.59	114
2026-07-31	149.93	149.93	149.40	149.55	148.66	9
2026-07-30	150.94	152.32	150.94	152.32	151.41	22
2026-07-29	144.79	144.79	144.79	144.79	143.92	12
2026-07-28	147.72	147.72	147.72	147.72	146.84	14
2026-07-27	150.74	150.74	150.74	150.74	149.84	0

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.8120 BRL
2026-05-06	0.7173 BRL
2026-02-25	1.0374 BRL
2025-11-12	0.6323 BRL
2025-08-07	0.6707 BRL
2025-05-08	0.7047 BRL
2025-02-26	0.5959 BRL
2024-09-26	0.6131 BRL
2024-06-26	0.5834 BRL
2024-04-30	0.5449 BRL
2024-02-27	1.1026 BRL
2023-09-28	0.3455 BRL
2023-06-28	0.4827 BRL
2023-03-29	0.4763 BRL
2022-12-28	1.3607 BRL
2022-09-28	0.4854 BRL
2022-06-28	0.4914 BRL
2022-03-29	0.4936 BRL
2021-12-29	2.0988 BRL
2021-06-28	0.8603 BRL
2020-12-29	2.1703 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.