KB Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 74.290 | 74.290 | 74.290 | 74.290 | 70.000 | 0 |
| 2024-05-27 | 74.290 | 74.290 | 74.290 | 74.290 | 70.000 | 10 |
| 2024-05-24 | 75.120 | 75.120 | 75.120 | 75.120 | 70.782 | 0 |
| 2024-05-23 | 75.120 | 75.120 | 75.120 | 75.120 | 70.782 | 0 |
| 2024-05-22 | 75.120 | 75.120 | 75.120 | 75.120 | 70.782 | 0 |
| 2024-05-21 | 75.120 | 75.120 | 75.120 | 75.120 | 70.782 | 0 |
| 2024-05-20 | 75.120 | 75.120 | 75.120 | 75.120 | 70.782 | 0 |
| 2024-05-17 | 75.120 | 75.120 | 75.120 | 75.120 | 70.782 | 1 |
| 2024-05-16 | 75.530 | 75.530 | 75.530 | 75.530 | 71.168 | 0 |
| 2024-05-15 | 75.530 | 75.530 | 75.530 | 75.530 | 71.168 | 1,000 |
| 2024-05-14 | 79.980 | 79.980 | 79.980 | 79.980 | 75.361 | 2 |
| 2024-05-13 | 81.870 | 81.870 | 81.870 | 81.870 | 77.142 | 0 |
| 2024-05-10 | 81.870 | 81.870 | 81.870 | 81.870 | 77.142 | 0 |
| 2024-05-09 | 81.870 | 81.870 | 81.870 | 81.870 | 77.142 | 1 |
| 2024-05-08 | 70.000 | 71.190 | 70.000 | 71.190 | 67.079 | 19 |
| 2024-05-07 | 61.090 | 61.090 | 61.090 | 61.090 | 57.562 | 0 |
| 2024-05-06 | 61.090 | 61.090 | 61.090 | 61.090 | 57.562 | 0 |
| 2024-05-03 | 61.090 | 61.090 | 61.090 | 61.090 | 57.562 | 0 |
| 2024-05-02 | 61.090 | 61.090 | 61.090 | 61.090 | 57.562 | 1 |
| 2024-04-30 | 62.340 | 62.340 | 62.340 | 62.340 | 58.740 | 0 |
| 2024-04-29 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-26 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-25 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-24 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-23 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-22 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-19 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-18 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-17 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-16 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-15 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-12 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-11 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 0 |
| 2024-04-10 | 62.340 | 62.340 | 62.340 | 62.340 | 58.226 | 2 |
| 2024-04-09 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 0 |
| 2024-04-08 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 0 |
| 2024-04-05 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 0 |
| 2024-04-04 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 0 |
| 2024-04-03 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 0 |
| 2024-04-02 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 0 |
| 2024-04-01 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 0 |
| 2024-03-28 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 0 |
| 2024-03-27 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 0 |
| 2024-03-26 | 64.820 | 64.820 | 64.820 | 64.820 | 60.543 | 1 |
| 2024-03-25 | 69.230 | 69.230 | 69.230 | 69.230 | 64.662 | 0 |
| 2024-03-22 | 69.370 | 69.380 | 69.230 | 69.230 | 64.662 | 21,500 |
| 2024-03-21 | 69.010 | 69.010 | 69.010 | 69.010 | 64.456 | 0 |
| 2024-03-20 | 69.090 | 69.090 | 69.010 | 69.010 | 64.456 | 401 |
| 2024-03-19 | 69.980 | 69.980 | 69.980 | 69.980 | 65.362 | 0 |
| 2024-03-18 | 69.980 | 69.980 | 69.980 | 69.980 | 65.362 | 1 |
| 2024-03-15 | 72.380 | 72.380 | 72.380 | 72.380 | 67.604 | 0 |
| 2024-03-14 | 72.380 | 72.380 | 72.380 | 72.380 | 67.604 | 1 |
| 2024-03-13 | 67.830 | 67.830 | 67.830 | 67.830 | 63.354 | 0 |
| 2024-03-12 | 72.490 | 72.490 | 67.830 | 67.830 | 63.354 | 22,515 |
| 2024-03-11 | 58.980 | 58.980 | 58.980 | 58.980 | 55.088 | 0 |
| 2024-03-08 | 58.980 | 58.980 | 58.980 | 58.980 | 55.088 | 1 |
| 2024-03-07 | 58.980 | 58.980 | 58.980 | 58.980 | 55.088 | 0 |
| 2024-03-06 | 58.980 | 58.980 | 58.980 | 58.980 | 55.088 | 0 |
| 2024-03-05 | 58.980 | 58.980 | 58.980 | 58.980 | 55.088 | 0 |
| 2024-03-04 | 58.980 | 58.980 | 58.980 | 58.980 | 55.088 | 0 |
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.