KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	58.980	58.980	58.980	58.980	55.088	1
2024-02-29	58.800	58.800	58.800	58.800	54.920	4
2024-02-28	57.360	57.360	57.360	57.360	53.575	0
2024-02-27	57.100	57.360	57.100	57.360	53.575	2
2024-02-26	59.990	59.990	58.000	58.000	53.143	8
2024-02-23	61.430	61.430	61.430	61.430	56.286	0
2024-02-22	61.430	61.430	61.430	61.430	56.286	0
2024-02-21	61.430	61.430	61.430	61.430	56.286	0
2024-02-20	61.430	61.430	61.430	61.430	56.286	0
2024-02-19	61.430	61.430	61.430	61.430	56.286	0
2024-02-16	61.430	61.430	61.430	61.430	56.286	0
2024-02-15	61.210	61.430	61.210	61.430	56.286	2
2024-02-14	62.880	62.880	62.880	62.880	57.614	0
2024-02-09	62.880	62.880	62.880	62.880	57.614	0
2024-02-08	62.680	62.880	62.680	62.880	57.614	62
2024-02-07	51.000	51.000	51.000	51.000	46.729	0
2024-02-06	51.000	51.000	51.000	51.000	46.729	0
2024-02-05	51.000	51.000	51.000	51.000	46.729	0
2024-02-02	51.000	51.000	51.000	51.000	46.729	0
2024-02-01	51.000	51.000	51.000	51.000	46.729	0
2024-01-31	51.000	51.000	51.000	51.000	46.729	0
2024-01-30	51.000	51.000	51.000	51.000	46.729	0
2024-01-29	51.000	51.000	51.000	51.000	46.729	1
2024-01-26	47.450	47.450	47.450	47.450	43.476	0
2024-01-25	47.450	47.450	47.450	47.450	43.476	0
2024-01-24	47.450	47.450	47.450	47.450	43.476	0
2024-01-23	47.450	47.450	47.450	47.450	43.476	0
2024-01-22	47.450	47.450	47.450	47.450	43.476	0
2024-01-19	47.450	47.450	47.450	47.450	43.476	0
2024-01-18	47.450	47.450	47.450	47.450	43.476	0
2024-01-17	47.450	47.450	47.450	47.450	43.476	0
2024-01-16	47.450	47.450	47.450	47.450	43.476	0
2024-01-15	47.450	47.450	47.450	47.450	43.476	0
2024-01-12	47.450	47.450	47.450	47.450	43.476	0
2024-01-11	47.450	47.450	47.450	47.450	43.476	0
2024-01-10	47.450	47.450	47.450	47.450	43.476	0
2024-01-09	47.450	47.450	47.450	47.450	43.476	2
2024-01-08	49.750	49.750	49.750	49.750	45.584	0
2024-01-05	49.750	49.750	49.750	49.750	45.584	0
2024-01-04	49.750	49.750	49.750	49.750	45.584	0
2024-01-03	49.750	49.750	49.750	49.750	45.584	0
2024-01-02	49.750	49.750	49.750	49.750	45.584	0
2023-12-28	49.750	49.750	49.750	49.750	45.584	0
2023-12-27	49.750	49.750	49.750	49.750	45.584	0
2023-12-26	49.750	49.750	49.750	49.750	45.584	0
2023-12-22	49.750	49.750	49.750	49.750	45.584	0
2023-12-21	49.750	49.750	49.750	49.750	45.584	0
2023-12-20	49.750	49.750	49.750	49.750	45.584	0
2023-12-19	49.750	49.750	49.750	49.750	45.584	0
2023-12-18	49.750	49.750	49.750	49.750	45.584	0
2023-12-15	49.750	49.750	49.750	49.750	45.584	0
2023-12-14	49.750	49.750	49.750	49.750	45.584	2
2023-12-13	49.300	49.300	49.300	49.300	45.172	0
2023-12-12	49.300	49.300	49.300	49.300	45.172	0
2023-12-11	49.300	49.300	49.300	49.300	45.172	0
2023-12-08	49.300	49.300	49.300	49.300	45.172	0
2023-12-07	49.300	49.300	49.300	49.300	45.172	0
2023-12-06	49.300	49.300	49.300	49.300	45.172	0
2023-12-05	49.300	49.300	49.300	49.300	45.172	0
2023-12-04	49.300	49.300	49.300	49.300	45.172	0

← NewerPage 12 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.