KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	52.560	52.560	52.560	52.560	45.654	0
2022-12-14	52.560	52.560	52.560	52.560	45.654	0
2022-12-13	52.560	52.560	52.560	52.560	45.654	0
2022-12-12	52.560	52.560	52.560	52.560	45.654	0
2022-12-09	52.500	52.560	52.500	52.560	45.654	12
2022-12-08	52.500	52.500	52.500	52.500	45.602	0
2022-12-07	52.500	52.500	52.500	52.500	45.602	0
2022-12-06	52.500	52.500	52.500	52.500	45.602	0
2022-12-05	52.500	52.500	52.500	52.500	45.602	1
2022-12-02	51.000	51.000	51.000	51.000	44.299	0
2022-12-01	51.000	51.000	51.000	51.000	44.299	0
2022-11-30	51.000	51.000	51.000	51.000	44.299	11
2022-11-29	49.500	49.500	49.500	49.500	42.996	0
2022-11-28	49.500	49.500	49.500	49.500	42.996	1
2022-11-25	49.500	49.500	49.500	49.500	42.996	0
2022-11-24	49.500	49.500	49.500	49.500	42.996	0
2022-11-23	49.500	49.500	49.500	49.500	42.996	0
2022-11-22	48.720	49.500	48.720	49.500	42.996	7
2022-11-21	48.700	48.700	48.700	48.700	42.301	1
2022-11-18	49.320	49.320	49.320	49.320	42.840	0
2022-11-17	49.320	49.320	49.320	49.320	42.840	8
2022-11-16	44.900	44.900	44.900	44.900	39.000	0
2022-11-14	44.900	44.900	44.900	44.900	39.000	0
2022-11-11	44.900	44.900	44.900	44.900	39.000	0
2022-11-10	44.900	44.900	44.900	44.900	39.000	0
2022-11-09	44.900	44.900	44.900	44.900	39.000	0
2022-11-08	45.000	45.000	44.750	44.900	39.000	386
2022-11-07	42.280	42.280	42.280	42.280	36.725	0
2022-11-04	42.280	42.280	42.280	42.280	36.725	0
2022-11-03	42.380	42.380	42.280	42.280	36.725	8
2022-11-01	43.010	43.010	43.010	43.010	37.359	0
2022-10-31	43.010	43.010	43.010	43.010	37.359	0
2022-10-28	43.010	43.010	43.010	43.010	37.359	0
2022-10-27	43.010	43.010	43.010	43.010	37.359	0
2022-10-26	43.010	43.010	43.010	43.010	37.359	0
2022-10-25	43.010	43.010	43.010	43.010	37.359	40
2022-10-24	43.010	43.010	43.010	43.010	37.359	340
2022-10-21	43.250	43.250	43.250	43.250	37.567	0
2022-10-20	43.250	43.250	43.250	43.250	37.567	0
2022-10-19	43.250	43.250	43.250	43.250	37.567	0
2022-10-18	43.060	43.250	43.060	43.250	37.567	390
2022-10-17	41.160	41.160	41.160	41.160	35.752	0
2022-10-14	41.160	41.160	41.160	41.160	35.752	0
2022-10-13	41.160	41.160	41.160	41.160	35.752	0
2022-10-11	40.720	41.160	40.720	41.160	35.752	55
2022-10-10	40.720	40.720	40.720	40.720	35.370	0
2022-10-07	40.720	40.720	40.720	40.720	35.370	0
2022-10-06	40.720	40.720	40.720	40.720	35.370	0
2022-10-05	40.720	40.720	40.720	40.720	35.370	0
2022-10-04	40.720	40.720	40.720	40.720	35.370	0
2022-10-03	40.200	40.720	40.200	40.720	35.370	53
2022-09-30	41.960	41.960	41.960	41.960	36.447	0
2022-09-29	41.960	41.960	41.960	41.960	36.447	0
2022-09-28	41.960	41.960	41.960	41.960	36.447	0
2022-09-27	41.960	41.960	41.960	41.960	36.025	18
2022-09-26	45.900	45.900	45.900	45.900	39.408	0
2022-09-23	45.900	45.900	45.900	45.900	39.408	0
2022-09-22	45.900	45.900	45.900	45.900	39.408	0
2022-09-21	45.900	45.900	45.900	45.900	39.408	0
2022-09-20	45.900	45.900	45.900	45.900	39.408	0

← NewerPage 17 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.