KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	64.750	64.750	64.750	64.750	54.587	0
2021-12-30	64.610	64.750	64.400	64.750	54.587	490
2021-12-29	68.000	68.000	68.000	68.000	57.327	0
2021-12-28	68.000	68.000	68.000	68.000	55.557	0
2021-12-27	68.000	68.000	68.000	68.000	55.557	0
2021-12-23	68.000	68.000	68.000	68.000	55.557	0
2021-12-22	68.000	68.000	68.000	68.000	55.557	0
2021-12-21	68.000	68.000	68.000	68.000	55.557	0
2021-12-20	68.000	68.000	68.000	68.000	55.557	1
2021-12-17	68.740	68.740	68.740	68.740	56.162	0
2021-12-16	68.740	68.740	68.740	68.740	56.162	0
2021-12-15	68.740	68.740	68.740	68.740	56.162	0
2021-12-14	68.740	68.740	68.740	68.740	56.162	0
2021-12-13	68.740	68.740	68.740	68.740	56.162	0
2021-12-10	68.740	68.740	68.740	68.740	56.162	4
2021-12-09	68.220	68.220	68.220	68.220	55.737	0
2021-12-08	68.220	68.220	68.220	68.220	55.737	168
2021-12-07	67.130	67.130	67.130	67.130	54.847	0
2021-12-06	67.130	67.130	67.130	67.130	54.847	0
2021-12-03	67.130	67.130	67.130	67.130	54.847	0
2021-12-02	67.130	67.130	67.130	67.130	54.847	0
2021-12-01	67.130	67.130	67.130	67.130	54.847	0
2021-11-30	67.130	67.130	67.130	67.130	54.847	0
2021-11-29	67.130	67.130	67.130	67.130	54.847	0
2021-11-26	67.130	67.130	67.130	67.130	54.847	0
2021-11-25	67.130	67.130	67.130	67.130	54.847	0
2021-11-24	67.130	67.130	67.130	67.130	54.847	0
2021-11-23	67.140	68.320	67.130	67.130	54.847	60
2021-11-22	64.760	64.760	64.760	64.760	52.910	0
2021-11-19	64.760	64.760	64.760	64.760	52.910	0
2021-11-18	64.760	64.760	64.760	64.760	52.910	0
2021-11-17	64.760	64.760	64.760	64.760	52.910	463
2021-11-16	65.710	65.710	65.710	65.710	53.686	8
2021-11-12	64.980	64.980	64.980	64.980	53.090	0
2021-11-11	64.980	64.980	64.980	64.980	53.090	0
2021-11-10	64.980	64.980	64.980	64.980	53.090	0
2021-11-09	64.980	64.980	64.980	64.980	53.090	0
2021-11-08	64.920	65.000	64.920	64.980	53.090	423
2021-11-05	63.630	63.630	63.630	63.630	51.987	120
2021-11-04	68.800	68.800	68.800	68.800	56.211	1
2021-11-03	68.810	68.810	68.810	68.810	56.219	0
2021-11-01	68.810	68.810	68.810	68.810	56.219	3
2021-10-29	68.390	68.390	68.390	68.390	55.876	4
2021-10-28	69.090	69.090	69.090	69.090	56.448	0
2021-10-27	69.090	69.090	69.090	69.090	56.448	48
2021-10-26	69.300	69.300	69.300	69.300	56.620	0
2021-10-25	70.070	70.070	69.300	69.300	56.620	808
2021-10-22	70.780	70.780	70.780	70.780	57.829	72
2021-10-21	68.950	68.950	68.950	68.950	56.334	800
2021-10-20	65.580	65.580	65.580	65.580	53.580	0
2021-10-19	65.580	65.580	65.580	65.580	53.580	0
2021-10-18	65.880	65.880	65.160	65.580	53.580	19
2021-10-15	63.780	63.780	63.780	63.780	52.110	0
2021-10-14	63.000	63.780	63.000	63.780	52.110	2,162

← NewerPage 21 of 21 · 1,254 trading days

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.