KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	51.150	51.150	51.150	51.150	45.625	0
2023-03-13	51.150	51.150	51.150	51.150	45.625	0
2023-03-10	51.150	51.150	51.150	51.150	45.625	0
2023-03-09	51.150	51.150	51.150	51.150	45.625	0
2023-03-08	51.150	51.150	51.150	51.150	45.625	2
2023-03-07	51.150	51.150	51.150	51.150	45.625	0
2023-03-06	51.150	51.150	51.150	51.150	45.625	0
2023-03-03	51.150	51.150	51.150	51.150	45.625	0
2023-03-02	51.150	51.150	51.150	51.150	45.625	0
2023-03-01	51.150	51.150	51.150	51.150	45.625	0
2023-02-28	51.150	51.150	51.150	51.150	45.625	0
2023-02-27	51.150	51.150	51.150	51.150	45.625	0
2023-02-24	51.150	51.150	51.150	51.150	45.625	0
2023-02-23	51.150	51.150	51.150	51.150	45.625	0
2023-02-22	51.150	51.150	51.150	51.150	45.625	0
2023-02-17	51.150	51.150	51.150	51.150	45.625	0
2023-02-16	51.080	51.150	50.970	51.150	45.625	5
2023-02-15	59.860	59.860	59.860	59.860	53.394	0
2023-02-14	59.860	59.860	59.860	59.860	53.394	0
2023-02-13	59.860	59.860	59.860	59.860	53.394	0
2023-02-10	59.860	59.860	59.860	59.860	53.394	0
2023-02-09	59.860	59.860	59.860	59.860	53.394	0
2023-02-08	59.860	59.860	59.860	59.860	53.394	0
2023-02-07	59.860	59.860	59.860	59.860	53.394	0
2023-02-06	59.860	59.860	59.860	59.860	53.394	0
2023-02-03	59.860	59.860	59.860	59.860	53.394	0
2023-02-02	59.860	59.860	59.860	59.860	53.394	0
2023-02-01	59.860	59.860	59.860	59.860	53.394	0
2023-01-31	59.860	59.860	59.860	59.860	53.394	0
2023-01-30	59.860	59.860	59.860	59.860	53.394	0
2023-01-27	59.860	59.860	59.860	59.860	53.394	0
2023-01-26	59.860	59.860	59.860	59.860	53.394	0
2023-01-25	59.860	59.860	59.860	59.860	53.394	1
2023-01-24	60.900	60.900	60.900	60.900	54.322	0
2023-01-23	60.560	60.900	60.560	60.900	54.322	3,660
2023-01-20	59.700	59.700	59.700	59.700	53.251	0
2023-01-19	59.700	59.700	59.700	59.700	53.251	569
2023-01-18	51.090	59.900	51.090	59.900	53.430	7
2023-01-17	50.980	50.980	50.980	50.980	45.473	0
2023-01-16	50.980	50.980	50.980	50.980	45.473	0
2023-01-13	50.980	50.980	50.980	50.980	45.473	0
2023-01-12	50.980	50.980	50.980	50.980	45.473	0
2023-01-11	50.980	50.980	50.980	50.980	45.473	0
2023-01-10	50.980	50.980	50.980	50.980	45.473	0
2023-01-09	50.980	50.980	50.980	50.980	45.473	0
2023-01-06	50.980	50.980	50.980	50.980	45.473	0
2023-01-05	50.980	50.980	50.980	50.980	45.473	0
2023-01-04	50.980	50.980	50.980	50.980	45.473	0
2023-01-03	50.980	50.980	50.980	50.980	45.473	0
2023-01-02	51.240	51.240	50.980	50.980	45.473	369
2022-12-29	51.930	51.930	51.930	51.930	46.320	0
2022-12-28	51.930	51.930	51.930	51.930	46.320	0
2022-12-27	51.930	51.930	51.930	51.930	45.107	0
2022-12-26	51.930	51.930	51.930	51.930	45.107	1
2022-12-23	52.560	52.560	52.560	52.560	45.654	0
2022-12-22	52.560	52.560	52.560	52.560	45.654	0
2022-12-21	52.560	52.560	52.560	52.560	45.654	0
2022-12-20	52.560	52.560	52.560	52.560	45.654	0
2022-12-19	52.560	52.560	52.560	52.560	45.654	0
2022-12-16	52.560	52.560	52.560	52.560	45.654	0

← NewerPage 16 of 21 · 1,249 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.