KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	52.600	52.600	52.600	52.600	44.738	0
2022-06-24	52.600	52.600	52.600	52.600	44.738	0
2022-06-23	52.600	52.600	52.600	52.600	44.738	0
2022-06-22	52.600	52.600	52.600	52.600	44.738	0
2022-06-21	52.600	52.600	52.600	52.600	44.738	0
2022-06-20	52.600	52.600	52.600	52.600	44.738	0
2022-06-17	52.600	52.600	52.600	52.600	44.738	0
2022-06-15	52.600	52.600	52.600	52.600	44.738	0
2022-06-14	52.600	52.600	52.600	52.600	44.738	0
2022-06-13	52.600	52.600	52.600	52.600	44.738	13
2022-06-10	53.580	53.580	53.580	53.580	45.572	50
2022-06-09	58.020	58.020	58.020	58.020	49.348	0
2022-06-08	58.020	58.020	58.020	58.020	49.348	0
2022-06-07	58.020	58.020	58.020	58.020	49.348	0
2022-06-06	58.020	58.020	58.020	58.020	49.348	0
2022-06-03	58.020	58.020	58.020	58.020	49.348	0
2022-06-02	58.020	58.020	58.020	58.020	49.348	0
2022-06-01	58.020	58.020	58.020	58.020	49.348	0
2022-05-31	58.020	58.020	58.020	58.020	49.348	327
2022-05-30	57.120	57.120	57.120	57.120	48.583	0
2022-05-27	57.120	57.120	57.120	57.120	48.583	13
2022-05-26	55.810	56.790	55.810	56.770	48.285	6
2022-05-25	55.800	55.800	55.800	55.800	47.460	0
2022-05-24	55.800	55.800	55.800	55.800	47.460	0
2022-05-23	55.800	55.800	55.800	55.800	47.460	0
2022-05-20	55.800	55.800	55.800	55.800	47.460	0
2022-05-19	55.800	55.800	55.800	55.800	47.460	0
2022-05-18	57.800	57.800	55.800	55.800	47.460	26
2022-05-17	57.800	57.800	57.800	57.800	49.161	0
2022-05-16	57.800	57.800	57.800	57.800	49.161	0
2022-05-13	57.800	57.800	57.800	57.800	49.161	0
2022-05-12	57.800	57.800	57.800	57.800	49.161	0
2022-05-11	57.800	57.800	57.800	57.800	49.161	2
2022-05-10	57.800	57.800	57.800	57.800	49.161	0
2022-05-09	57.800	57.800	57.800	57.800	49.161	0
2022-05-06	57.800	57.800	57.800	57.800	49.161	0
2022-05-05	57.800	57.800	57.800	57.800	49.161	0
2022-05-04	57.800	57.800	57.800	57.800	49.161	0
2022-05-03	57.800	57.800	57.800	57.800	49.161	0
2022-05-02	57.800	57.800	57.800	57.800	49.161	0
2022-04-29	57.800	57.800	57.800	57.800	49.161	0
2022-04-28	57.800	57.800	57.800	57.800	49.161	0
2022-04-27	57.800	57.800	57.800	57.800	49.161	0
2022-04-26	57.800	57.800	57.800	57.800	49.161	0
2022-04-25	57.800	57.800	57.800	57.800	49.161	0
2022-04-22	57.800	57.800	57.800	57.800	49.161	112
2022-04-20	56.220	56.220	56.220	56.220	47.817	0
2022-04-19	56.220	56.220	56.220	56.220	47.817	0
2022-04-18	56.220	56.220	56.220	56.220	47.817	11
2022-04-14	57.180	57.180	57.180	57.180	48.634	0
2022-04-13	57.180	57.180	57.180	57.180	48.634	0
2022-04-12	57.180	57.180	57.180	57.180	48.634	0
2022-04-11	57.180	57.180	57.180	57.180	48.634	0
2022-04-08	57.180	57.180	57.180	57.180	48.634	0
2022-04-07	57.180	57.180	57.180	57.180	48.634	0
2022-04-06	57.180	57.180	57.180	57.180	48.634	4
2022-04-05	58.110	58.110	58.110	58.110	49.425	0
2022-04-04	58.110	58.110	58.110	58.110	49.425	37
2022-04-01	56.000	56.000	56.000	56.000	47.630	0
2022-03-31	56.000	56.000	56.000	56.000	47.630	0

← NewerPage 19 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.