KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	56.000	56.000	56.000	56.000	47.630	0
2022-03-29	56.000	56.000	56.000	56.000	47.630	0
2022-03-28	56.000	56.000	56.000	56.000	47.210	0
2022-03-25	56.000	56.000	56.000	56.000	47.210	0
2022-03-24	56.000	56.000	56.000	56.000	47.210	0
2022-03-23	56.000	56.000	56.000	56.000	47.210	0
2022-03-22	56.000	56.000	56.000	56.000	47.210	0
2022-03-21	56.000	56.000	56.000	56.000	47.210	0
2022-03-18	56.000	56.000	56.000	56.000	47.210	0
2022-03-17	56.000	56.000	56.000	56.000	47.210	0
2022-03-16	56.000	56.000	56.000	56.000	47.210	0
2022-03-15	56.000	56.000	56.000	56.000	47.210	0
2022-03-14	56.000	56.000	56.000	56.000	47.210	0
2022-03-11	56.000	56.000	56.000	56.000	47.210	5
2022-03-10	55.680	55.680	55.680	55.680	46.940	0
2022-03-09	54.800	55.680	54.800	55.680	46.940	2,380
2022-03-08	54.700	54.760	54.700	54.760	46.165	140
2022-03-07	64.400	64.400	64.400	64.400	54.292	1
2022-03-04	64.400	64.400	64.400	64.400	54.292	0
2022-03-03	64.400	64.400	64.400	64.400	54.292	0
2022-03-02	64.400	64.400	64.400	64.400	54.292	0
2022-02-25	64.400	64.400	64.400	64.400	54.292	0
2022-02-24	64.400	64.400	64.400	64.400	54.292	100
2022-02-23	69.440	69.440	69.440	69.440	58.541	0
2022-02-22	69.440	69.440	69.440	69.440	58.541	0
2022-02-21	69.440	69.440	69.440	69.440	58.541	0
2022-02-18	69.440	69.440	69.440	69.440	58.541	4
2022-02-17	69.440	69.440	69.440	69.440	58.541	0
2022-02-16	69.440	69.440	69.440	69.440	58.541	0
2022-02-15	69.440	69.440	69.440	69.440	58.541	0
2022-02-14	69.440	69.440	69.440	69.440	58.541	0
2022-02-11	69.440	69.440	69.440	69.440	58.541	0
2022-02-10	69.440	69.440	69.440	69.440	58.541	0
2022-02-09	70.420	70.420	69.440	69.440	58.541	53
2022-02-08	67.550	67.550	67.550	67.550	56.947	0
2022-02-07	67.900	67.900	67.550	67.550	56.947	51
2022-02-04	67.580	67.580	67.580	67.580	56.973	1,746
2022-02-03	65.660	65.660	65.660	65.660	55.354	135
2022-02-02	66.000	66.000	66.000	66.000	55.641	0
2022-02-01	66.000	66.000	66.000	66.000	55.641	450
2022-01-31	66.100	66.100	66.100	66.100	55.725	0
2022-01-28	65.900	66.150	65.900	66.100	55.725	165
2022-01-27	69.000	69.000	69.000	69.000	58.170	0
2022-01-26	69.000	69.000	69.000	69.000	58.170	0
2022-01-25	69.000	69.000	69.000	69.000	58.170	0
2022-01-24	69.000	69.000	69.000	69.000	58.170	0
2022-01-21	69.000	69.000	69.000	69.000	58.170	0
2022-01-20	69.000	69.000	69.000	69.000	58.170	30
2022-01-19	71.970	71.970	71.970	71.970	60.674	0
2022-01-18	71.970	71.970	71.970	71.970	60.674	0
2022-01-17	71.970	71.970	71.970	71.970	60.674	1
2022-01-14	67.130	67.130	67.130	67.130	56.593	0
2022-01-13	67.130	67.130	67.130	67.130	56.593	0
2022-01-12	67.130	67.130	67.130	67.130	56.593	0
2022-01-11	67.130	67.130	67.130	67.130	56.593	0
2022-01-10	67.130	67.130	67.130	67.130	56.593	0
2022-01-07	67.130	67.130	67.130	67.130	56.593	0
2022-01-06	67.130	67.130	67.130	67.130	56.593	1
2022-01-05	67.410	67.410	67.410	67.410	56.829	8
2022-01-04	64.750	64.750	64.750	64.750	54.587	0

← NewerPage 20 of 21 · 1,254 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.