KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	91.890	91.890	91.890	91.890	87.211	0
2024-08-20	91.890	91.890	91.890	91.890	87.211	2
2024-08-19	85.140	85.140	85.140	85.140	80.804	0
2024-08-16	85.050	85.320	85.050	85.140	80.804	213
2024-08-15	85.770	85.770	85.770	85.770	81.402	1
2024-08-14	84.930	84.930	84.930	84.930	80.605	60
2024-08-13	84.810	84.810	84.810	84.810	80.491	120
2024-08-12	82.460	82.460	82.460	82.460	78.261	130
2024-08-09	83.000	83.000	83.000	83.000	78.773	100
2024-08-08	84.500	84.500	84.500	84.500	80.197	30
2024-08-07	83.600	83.600	83.600	83.600	79.343	10
2024-08-06	82.000	83.040	82.000	83.040	78.811	11
2024-08-05	86.300	86.300	86.300	86.300	81.905	0
2024-08-02	86.770	86.770	86.300	86.300	81.905	65
2024-08-01	90.600	90.600	90.600	90.600	85.986	100
2024-07-31	92.660	92.660	92.610	92.610	87.894	61
2024-07-30	91.910	91.910	91.500	91.500	86.841	130
2024-07-29	91.480	91.480	91.480	91.480	86.822	130
2024-07-26	91.130	91.130	91.130	91.130	86.489	110
2024-07-25	86.470	86.470	86.470	86.470	82.067	30
2024-07-24	83.200	83.200	83.200	83.200	78.963	0
2024-07-23	83.200	83.200	83.200	83.200	78.963	0
2024-07-22	83.200	83.200	83.200	83.200	78.963	0
2024-07-19	83.200	83.200	83.200	83.200	78.963	70
2024-07-18	80.410	80.410	80.410	80.410	76.315	0
2024-07-17	80.410	80.410	80.410	80.410	76.315	2
2024-07-16	80.410	80.410	80.410	80.410	76.315	2
2024-07-15	84.650	84.650	84.650	84.650	80.339	0
2024-07-12	84.650	84.650	84.650	84.650	80.339	10
2024-07-11	83.360	83.360	83.360	83.360	79.115	10
2024-07-10	86.750	86.750	86.750	86.750	82.332	0
2024-07-09	86.750	86.750	86.750	86.750	82.332	0
2024-07-08	86.750	86.750	86.750	86.750	82.332	0
2024-07-05	86.780	86.780	86.750	86.750	82.332	138
2024-07-04	78.880	78.880	78.880	78.880	74.863	0
2024-07-03	78.880	78.880	78.880	78.880	74.863	0
2024-07-02	78.880	78.880	78.880	78.880	74.863	0
2024-07-01	78.880	78.880	78.880	78.880	74.863	0
2024-06-28	78.880	78.880	78.880	78.880	74.863	1
2024-06-27	80.520	80.520	80.520	80.520	76.420	2
2024-06-26	81.100	81.100	81.100	81.100	76.970	0
2024-06-25	76.790	81.100	76.790	81.100	76.416	3,830
2024-06-24	75.520	75.520	75.520	75.520	71.159	0
2024-06-21	75.520	75.520	75.520	75.520	71.159	0
2024-06-20	75.520	75.520	75.520	75.520	71.159	0
2024-06-19	75.520	75.520	75.520	75.520	71.159	0
2024-06-18	75.520	75.520	75.520	75.520	71.159	11
2024-06-17	75.110	75.110	75.110	75.110	70.772	0
2024-06-14	75.110	75.110	75.110	75.110	70.772	0
2024-06-13	75.110	75.110	75.110	75.110	70.772	0
2024-06-12	75.110	75.110	75.110	75.110	70.772	0
2024-06-11	75.110	75.110	75.110	75.110	70.772	0
2024-06-10	75.110	75.110	75.110	75.110	70.772	0
2024-06-07	75.000	75.110	75.000	75.110	70.772	1,550
2024-06-06	74.290	74.290	74.290	74.290	70.000	0
2024-06-05	74.290	74.290	74.290	74.290	70.000	0
2024-06-04	74.290	74.290	74.290	74.290	70.000	0
2024-06-03	74.290	74.290	74.290	74.290	70.000	0
2024-05-31	74.290	74.290	74.290	74.290	70.000	0
2024-05-29	74.290	74.290	74.290	74.290	70.000	0

← NewerPage 10 of 21 · 1,253 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.