KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	125.36	125.67	125.36	125.67	123.38	11
2026-01-28	125.90	125.90	125.90	125.90	123.60	36
2026-01-27	124.95	124.95	124.95	124.95	122.67	0
2026-01-26	124.95	124.95	124.95	124.95	122.67	12
2026-01-23	122.41	122.41	122.41	122.41	120.18	3
2026-01-22	122.94	122.94	122.94	122.94	120.70	11
2026-01-21	125.50	125.50	125.50	125.50	123.21	22
2026-01-20	120.76	120.76	120.76	120.76	118.56	10
2026-01-19	118.63	118.63	118.63	118.63	116.46	0
2026-01-16	118.63	118.63	118.63	118.63	116.46	6
2026-01-15	119.92	120.00	119.92	120.00	117.81	16
2026-01-14	118.37	118.37	118.20	118.32	116.16	45
2026-01-13	117.08	117.08	116.64	116.64	114.51	7
2026-01-12	115.00	115.85	115.00	115.32	113.21	9
2026-01-09	116.33	116.33	116.33	116.33	114.21	7
2026-01-08	114.89	114.89	114.24	114.24	112.15	67
2026-01-07	115.76	115.76	115.76	115.76	113.65	11
2026-01-06	120.72	120.72	120.72	120.72	118.52	0
2026-01-05	120.24	125.04	119.89	120.72	118.52	130
2026-01-02	116.99	116.99	116.80	116.80	114.67	10
2025-12-30	118.87	118.87	118.87	118.87	116.70	6
2025-12-29	120.18	120.18	120.18	120.18	117.99	0
2025-12-26	120.18	120.18	120.18	120.18	117.99	8
2025-12-23	118.08	118.08	118.08	118.08	115.92	34
2025-12-22	118.36	118.36	118.36	118.36	116.20	3
2025-12-19	117.81	117.81	117.81	117.81	115.66	7
2025-12-18	117.00	117.00	117.00	117.00	114.86	34
2025-12-17	115.53	115.53	115.53	115.53	113.42	0
2025-12-16	115.53	115.53	115.53	115.53	113.42	48
2025-12-15	115.56	115.56	115.56	115.56	113.45	11
2025-12-12	115.46	115.46	114.56	114.56	112.47	4
2025-12-11	115.46	115.46	115.20	115.20	113.10	12
2025-12-10	116.64	116.64	116.64	116.64	114.51	28
2025-12-09	115.80	117.95	115.80	117.12	114.98	10
2025-12-08	117.87	117.87	117.87	117.87	115.72	4
2025-12-05	118.79	118.79	118.79	118.79	116.62	4
2025-12-04	115.56	115.88	115.56	115.88	113.76	5
2025-12-03	118.83	118.83	118.83	118.83	116.66	5
2025-12-02	119.98	120.60	119.98	120.60	118.40	24
2025-12-01	114.80	115.17	114.19	114.53	112.44	177
2025-11-28	113.51	113.51	113.51	113.51	111.44	2
2025-11-27	113.07	113.07	113.07	113.07	111.01	0
2025-11-26	113.07	113.07	113.07	113.07	111.01	0
2025-11-25	113.07	113.07	113.07	113.07	111.01	4
2025-11-24	110.99	110.99	110.99	110.99	108.96	0
2025-11-21	110.99	110.99	110.99	110.99	108.96	9
2025-11-19	112.07	112.07	111.43	111.43	109.40	23
2025-11-18	114.84	114.84	114.84	114.84	112.74	0
2025-11-17	114.97	114.97	114.84	114.84	112.74	573
2025-11-14	117.77	117.77	117.77	117.77	115.62	5
2025-11-13	118.00	118.00	117.72	117.72	115.57	32
2025-11-12	120.81	120.81	120.81	120.81	118.60	26
2025-11-11	117.88	117.88	117.88	117.88	115.11	0
2025-11-10	117.88	117.88	117.88	117.88	115.11	9
2025-11-07	115.78	115.78	115.78	115.78	113.06	0
2025-11-06	115.78	115.78	115.78	115.78	113.06	13
2025-11-05	113.19	113.52	113.19	113.52	110.85	3
2025-11-04	111.21	113.63	111.21	113.19	110.53	71
2025-11-03	112.75	112.75	108.35	110.33	107.73	238
2025-10-31	109.58	109.58	109.58	109.58	107.00	1

← NewerPage 4 of 5 · 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.