KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	49.300	49.300	49.300	49.300	45.172	0
2023-11-30	49.300	49.300	49.300	49.300	45.172	0
2023-11-29	49.300	49.300	49.300	49.300	45.172	0
2023-11-28	49.300	49.300	49.300	49.300	45.172	0
2023-11-27	49.300	49.300	49.300	49.300	45.172	0
2023-11-24	49.300	49.300	49.300	49.300	45.172	0
2023-11-23	49.300	49.300	49.300	49.300	45.172	0
2023-11-22	49.300	49.300	49.300	49.300	45.172	0
2023-11-21	49.300	49.300	49.300	49.300	45.172	0
2023-11-20	49.300	49.300	49.300	49.300	45.172	0
2023-11-17	49.300	49.300	49.300	49.300	45.172	0
2023-11-16	49.300	49.300	49.300	49.300	45.172	0
2023-11-14	49.300	49.300	49.300	49.300	45.172	0
2023-11-13	49.300	49.300	49.300	49.300	45.172	0
2023-11-10	49.300	49.300	49.300	49.300	45.172	0
2023-11-09	49.300	49.300	49.300	49.300	45.172	1
2023-11-08	50.000	50.000	50.000	50.000	45.813	0
2023-11-07	50.000	50.000	50.000	50.000	45.813	1
2023-11-06	53.700	53.700	53.700	53.700	49.203	0
2023-11-03	53.700	53.700	53.700	53.700	49.203	0
2023-11-01	53.700	53.700	53.700	53.700	49.203	0
2023-10-31	53.700	53.700	53.700	53.700	49.203	0
2023-10-30	53.700	53.700	53.700	53.700	49.203	0
2023-10-27	53.700	53.700	53.700	53.700	49.203	0
2023-10-26	53.700	53.700	53.700	53.700	49.203	0
2023-10-25	53.700	53.700	53.700	53.700	49.203	0
2023-10-24	53.700	53.700	53.700	53.700	49.203	0
2023-10-23	53.700	53.700	53.700	53.700	49.203	0
2023-10-20	53.700	53.700	53.700	53.700	49.203	0
2023-10-19	53.700	53.700	53.700	53.700	49.203	0
2023-10-18	53.700	53.700	53.700	53.700	49.203	0
2023-10-17	53.700	53.700	53.700	53.700	49.203	0
2023-10-16	53.700	53.700	53.700	53.700	49.203	0
2023-10-13	53.700	53.700	53.700	53.700	49.203	0
2023-10-11	53.700	53.700	53.700	53.700	49.203	0
2023-10-10	53.700	53.700	53.700	53.700	49.203	0
2023-10-09	53.700	53.700	53.700	53.700	49.203	0
2023-10-06	49.870	53.700	49.870	53.700	49.203	2
2023-10-05	50.220	50.220	50.220	50.220	46.015	0
2023-10-04	50.220	50.220	50.220	50.220	46.015	0
2023-10-03	50.220	50.220	50.220	50.220	46.015	0
2023-10-02	50.220	50.220	50.220	50.220	46.015	0
2023-09-29	50.220	50.220	50.220	50.220	46.015	0
2023-09-28	50.220	50.220	50.220	50.220	46.015	0
2023-09-27	50.220	50.220	50.220	50.220	45.698	0
2023-09-26	50.220	50.220	50.220	50.220	45.698	0
2023-09-25	50.220	50.220	50.220	50.220	45.698	0
2023-09-22	50.220	50.220	50.220	50.220	45.698	0
2023-09-21	50.220	50.220	50.220	50.220	45.698	0
2023-09-20	50.220	50.220	50.220	50.220	45.698	0
2023-09-19	50.220	50.220	50.220	50.220	45.698	0
2023-09-18	50.220	50.220	50.220	50.220	45.698	0
2023-09-15	50.220	50.220	50.220	50.220	45.698	0
2023-09-14	50.220	50.220	50.220	50.220	45.698	0
2023-09-13	50.220	50.220	50.220	50.220	45.698	0
2023-09-12	50.220	50.220	50.220	50.220	45.698	0
2023-09-11	50.220	50.220	50.220	50.220	45.698	0
2023-09-08	50.220	50.220	50.220	50.220	45.698	14
2023-09-06	50.550	50.550	50.550	50.550	45.998	0
2023-09-05	50.550	50.550	50.550	50.550	45.998	1

← NewerPage 13 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.