KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	45.900	45.900	45.900	45.900	39.408	0
2022-09-16	45.900	45.900	45.900	45.900	39.408	0
2022-09-15	45.900	45.900	45.900	45.900	39.408	0
2022-09-14	45.900	45.900	45.900	45.900	39.408	0
2022-09-13	45.900	45.900	45.900	45.900	39.408	0
2022-09-12	45.900	45.900	45.900	45.900	39.408	0
2022-09-09	45.900	45.900	45.900	45.900	39.408	0
2022-09-08	46.400	46.400	45.500	45.900	39.408	19
2022-09-06	46.000	46.300	46.000	46.300	39.751	10,632
2022-09-05	45.810	45.810	45.810	45.810	39.331	20
2022-09-02	50.700	50.700	50.700	50.700	43.529	0
2022-09-01	50.700	50.700	50.700	50.700	43.529	1
2022-08-31	50.700	50.700	50.700	50.700	43.529	0
2022-08-30	50.700	50.700	50.700	50.700	43.529	0
2022-08-29	50.700	50.700	50.700	50.700	43.529	0
2022-08-26	50.700	50.700	50.700	50.700	43.529	0
2022-08-25	50.700	50.700	50.700	50.700	43.529	0
2022-08-24	50.700	50.700	50.700	50.700	43.529	0
2022-08-23	50.700	50.700	50.700	50.700	43.529	0
2022-08-22	50.700	50.700	50.700	50.700	43.529	0
2022-08-19	50.700	50.700	50.700	50.700	43.529	0
2022-08-18	50.700	50.700	50.700	50.700	43.529	1
2022-08-17	50.820	50.820	50.820	50.820	43.632	340
2022-08-16	50.830	50.830	50.830	50.830	43.641	0
2022-08-15	50.830	50.830	50.830	50.830	43.641	0
2022-08-12	50.830	50.830	50.830	50.830	43.641	0
2022-08-11	50.830	50.830	50.830	50.830	43.641	340
2022-08-10	49.300	49.300	49.300	49.300	42.327	0
2022-08-09	49.300	49.300	49.300	49.300	42.327	0
2022-08-08	49.300	49.300	49.300	49.300	42.327	0
2022-08-05	49.300	49.300	49.300	49.300	42.327	1
2022-08-04	47.100	47.100	47.100	47.100	40.438	0
2022-08-03	47.100	47.100	47.100	47.100	40.438	0
2022-08-02	47.100	47.100	47.100	47.100	40.438	0
2022-08-01	47.100	47.100	47.100	47.100	40.438	0
2022-07-29	47.100	47.100	47.100	47.100	40.438	0
2022-07-28	47.100	47.100	47.100	47.100	40.438	0
2022-07-27	47.100	47.100	47.100	47.100	40.438	0
2022-07-26	47.100	47.100	47.100	47.100	40.438	0
2022-07-25	47.100	47.100	47.100	47.100	40.438	0
2022-07-22	47.100	47.100	47.100	47.100	40.438	0
2022-07-21	47.100	47.100	47.100	47.100	40.438	0
2022-07-20	47.100	47.100	47.100	47.100	40.438	0
2022-07-19	47.100	47.100	47.100	47.100	40.438	0
2022-07-18	47.100	47.100	47.100	47.100	40.438	0
2022-07-15	47.100	47.100	47.100	47.100	40.438	0
2022-07-14	47.100	47.100	47.100	47.100	40.438	0
2022-07-13	47.100	47.100	47.100	47.100	40.438	0
2022-07-12	47.100	47.100	47.100	47.100	40.438	0
2022-07-11	47.410	47.410	47.100	47.100	40.438	57
2022-07-08	52.600	52.600	52.600	52.600	45.160	0
2022-07-07	52.600	52.600	52.600	52.600	45.160	0
2022-07-06	52.600	52.600	52.600	52.600	45.160	0
2022-07-05	52.600	52.600	52.600	52.600	45.160	0
2022-07-04	52.600	52.600	52.600	52.600	45.160	0
2022-07-01	52.600	52.600	52.600	52.600	45.160	0
2022-06-30	52.600	52.600	52.600	52.600	45.160	0
2022-06-29	52.600	52.600	52.600	52.600	45.160	0
2022-06-28	52.600	52.600	52.600	52.600	45.160	0
2022-06-27	52.600	52.600	52.600	52.600	44.738	0

← NewerPage 18 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.