KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	133.35	133.35	133.35	133.35	131.84	0
2026-04-28	133.35	133.35	133.35	133.35	131.84	0
2026-04-27	133.35	133.35	133.35	133.35	131.84	20
2026-04-24	138.02	138.02	138.02	138.02	136.45	0
2026-04-23	138.02	138.02	138.02	138.02	136.45	0
2026-04-22	138.02	138.02	138.02	138.02	136.45	0
2026-04-20	138.02	138.02	138.02	138.02	136.45	12
2026-04-17	140.87	140.87	140.87	140.87	139.27	15
2026-04-16	134.84	134.84	134.84	134.84	133.31	0
2026-04-15	134.97	134.97	134.84	134.84	133.31	8
2026-04-14	135.80	135.80	135.80	135.80	134.26	0
2026-04-13	135.24	135.80	135.24	135.80	134.26	18
2026-04-10	136.62	136.62	136.62	136.62	135.07	3
2026-04-09	136.11	136.11	136.11	136.11	134.57	0
2026-04-08	135.84	136.11	135.84	136.11	134.57	44
2026-04-07	128.31	128.31	128.31	128.31	126.85	0
2026-04-06	128.31	128.31	128.31	128.31	126.85	10
2026-04-02	130.13	130.13	130.13	130.13	128.65	0
2026-04-01	129.35	131.30	129.23	130.13	128.65	253
2026-03-31	121.93	128.20	121.93	128.20	126.75	23
2026-03-30	129.97	129.97	128.34	128.34	126.88	23
2026-03-27	131.22	131.22	131.22	131.22	129.73	4
2026-03-26	132.03	132.03	132.03	132.03	130.53	3
2026-03-25	132.65	132.65	132.65	132.65	131.15	0
2026-03-24	132.65	132.65	132.65	132.65	131.15	8
2026-03-23	133.77	134.36	133.77	134.36	132.84	12
2026-03-20	133.11	133.11	132.44	132.44	130.94	7
2026-03-19	133.27	133.27	133.27	133.27	131.76	2
2026-03-18	132.89	132.89	132.89	132.89	131.38	8
2026-03-17	135.18	135.20	134.65	134.65	133.12	19
2026-03-16	132.67	132.67	132.67	132.67	131.17	0
2026-03-13	132.67	132.67	132.67	132.67	131.17	0
2026-03-12	132.67	132.67	132.67	132.67	131.17	0
2026-03-11	132.67	132.67	132.67	132.67	131.17	1
2026-03-10	132.88	132.88	132.47	132.47	130.97	15
2026-03-09	134.70	134.70	134.70	134.70	133.17	0
2026-03-06	134.70	134.70	134.70	134.70	133.17	0
2026-03-05	134.80	134.96	134.70	134.70	133.17	33
2026-03-04	134.80	134.80	134.80	134.80	133.27	4
2026-03-03	138.88	138.88	138.88	138.88	137.30	0
2026-03-02	143.50	143.50	130.35	138.88	137.30	438
2026-02-27	140.64	140.64	140.64	140.64	139.04	28
2026-02-26	148.00	148.04	146.90	146.90	145.23	69
2026-02-25	148.34	148.34	148.34	148.34	146.66	0
2026-02-24	148.34	148.34	148.34	148.34	145.63	0
2026-02-23	148.34	148.34	148.34	148.34	145.63	9
2026-02-20	150.29	150.29	150.29	150.29	147.55	5
2026-02-19	148.82	148.82	148.82	148.82	146.10	0
2026-02-18	149.40	149.40	148.82	148.82	146.10	11
2026-02-13	146.85	146.85	146.85	146.85	144.17	0
2026-02-12	146.61	146.85	146.55	146.85	144.17	225
2026-02-11	144.45	144.45	144.45	144.45	141.81	22
2026-02-10	138.30	138.30	138.30	138.30	135.78	7
2026-02-09	134.12	134.95	134.12	134.95	132.49	21
2026-02-06	130.39	136.50	130.13	136.50	134.01	270
2026-02-05	125.64	125.64	125.64	125.64	123.35	12
2026-02-04	123.12	123.12	123.12	123.12	120.87	0
2026-02-03	123.12	123.12	123.12	123.12	120.87	0
2026-02-02	124.68	125.04	121.08	123.12	120.87	80
2026-01-30	123.14	123.14	122.59	122.59	120.35	159

← NewerPage 3 of 21 · 1,252 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.