KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	150.74	150.74	150.74	150.74	149.84	2
2026-07-23	153.60	153.60	153.60	153.60	152.68	48
2026-07-22	151.10	151.35	151.10	151.35	150.45	2
2026-07-21	151.63	151.63	151.63	151.63	150.72	12
2026-07-20	147.80	147.80	147.80	147.80	146.92	5
2026-07-17	153.67	153.67	153.67	153.67	152.75	0
2026-07-16	153.67	153.67	153.67	153.67	152.75	0
2026-07-15	153.67	153.67	153.67	153.67	152.75	1
2026-07-14	158.85	158.85	158.85	158.85	157.90	0
2026-07-13	158.85	158.85	158.85	158.85	157.90	0
2026-07-10	158.70	158.85	158.70	158.85	157.90	8
2026-07-09	147.92	147.92	147.30	147.30	146.42	9
2026-07-08	148.05	148.05	148.05	148.05	147.17	0
2026-07-07	148.06	148.06	148.05	148.05	147.17	25
2026-07-06	141.31	141.31	141.31	141.31	140.47	0
2026-07-03	141.31	141.31	141.31	141.31	140.47	1
2026-07-02	141.64	141.64	141.64	141.64	140.79	27
2026-07-01	134.96	134.96	133.70	134.96	134.15	41
2026-06-30	134.83	135.33	134.83	135.33	134.52	22
2026-06-29	130.06	130.06	130.06	130.06	129.28	11
2026-06-26	126.00	127.64	126.00	127.64	126.88	12
2026-06-25	130.10	130.10	130.10	130.10	129.32	0
2026-06-24	130.10	130.10	130.10	130.10	129.32	21
2026-06-23	134.92	134.92	134.92	134.92	134.11	14
2026-06-22	138.35	138.35	138.35	138.35	137.52	0
2026-06-19	138.35	138.35	138.35	138.35	137.52	0
2026-06-18	138.35	138.35	138.35	138.35	137.52	39
2026-06-17	137.26	137.26	137.26	137.26	136.44	22
2026-06-16	125.84	125.84	125.84	125.84	125.09	0
2026-06-15	125.84	125.84	125.84	125.84	125.09	0
2026-06-12	125.84	125.84	125.84	125.84	125.09	0
2026-06-11	130.00	130.00	125.84	125.84	125.09	13
2026-06-10	132.00	132.00	132.00	132.00	131.21	0
2026-06-09	132.80	132.92	132.00	132.00	131.21	26
2026-06-08	127.66	127.66	127.66	127.66	126.90	0
2026-06-05	127.66	127.66	127.66	127.66	126.90	0
2026-06-03	127.66	127.66	127.66	127.66	126.90	0
2026-06-02	127.66	127.66	127.66	127.66	126.90	0
2026-06-01	127.84	128.43	126.10	127.66	126.90	102
2026-05-29	127.87	127.87	127.87	127.87	127.11	0
2026-05-28	129.00	129.00	127.87	127.87	127.11	13
2026-05-27	130.03	130.26	130.03	130.26	129.48	14
2026-05-26	133.00	133.00	133.00	133.00	132.21	2
2026-05-25	132.50	132.50	132.50	132.50	131.71	0
2026-05-22	132.50	132.50	132.50	132.50	131.71	9
2026-05-21	130.46	130.46	130.46	130.46	129.68	6
2026-05-20	130.70	130.70	130.70	130.70	129.92	5
2026-05-19	131.42	131.42	131.42	131.42	130.63	0
2026-05-18	131.42	131.42	131.42	131.42	130.63	0
2026-05-15	131.42	131.42	131.42	131.42	130.63	0
2026-05-14	131.42	131.42	131.42	131.42	130.63	16
2026-05-13	127.97	127.97	127.97	127.97	127.21	7
2026-05-12	126.62	126.62	126.62	126.62	125.86	30
2026-05-11	135.10	135.10	135.10	135.10	134.29	0
2026-05-08	135.10	135.10	135.10	135.10	134.29	0
2026-05-07	134.43	135.10	134.43	135.10	134.29	9
2026-05-06	131.79	131.79	131.79	131.79	131.00	9
2026-05-05	132.82	132.82	132.82	132.82	131.31	0
2026-05-04	132.82	132.82	132.82	132.82	131.31	2
2026-04-30	133.35	133.35	133.35	133.35	131.84	0

← NewerPage 2 of 3 · 127 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.