KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	109.67	109.67	109.67	109.67	107.09	0
2025-10-29	109.67	109.67	109.67	109.67	107.09	0
2025-10-28	109.67	109.67	109.67	109.67	107.09	0
2025-10-27	110.88	110.88	109.67	109.67	107.09	58
2025-10-24	109.78	109.78	109.78	109.78	107.20	0
2025-10-23	109.78	109.78	109.78	109.78	107.20	0
2025-10-22	109.78	109.78	109.78	109.78	107.20	0
2025-10-21	109.78	109.78	109.78	109.78	107.20	0
2025-10-20	109.78	109.78	109.78	109.78	107.20	0
2025-10-17	109.78	109.78	109.78	109.78	107.20	0
2025-10-16	109.67	109.78	109.67	109.78	107.20	13
2025-10-15	105.82	105.82	105.82	105.82	103.33	0
2025-10-14	105.82	105.82	105.82	105.82	103.33	0
2025-10-13	105.82	105.82	105.82	105.82	103.33	0
2025-10-10	105.71	105.82	105.71	105.82	103.33	39
2025-10-09	111.10	111.10	111.10	111.10	108.49	20
2025-10-08	110.88	110.88	110.88	110.88	108.27	0
2025-10-07	110.88	110.88	110.88	110.88	108.27	0
2025-10-06	110.88	110.88	110.88	110.88	108.27	0
2025-10-03	110.88	110.88	110.88	110.88	108.27	0
2025-10-02	110.88	110.88	110.88	110.88	108.27	7
2025-10-01	109.56	111.20	109.56	111.20	108.58	26
2025-09-30	107.91	107.91	107.91	107.91	105.37	0
2025-09-29	107.91	107.91	107.91	107.91	105.37	0
2025-09-26	107.91	107.91	107.91	107.91	105.37	0
2025-09-25	107.91	107.91	107.91	107.91	105.37	20
2025-09-24	109.89	109.89	109.89	109.89	107.31	0
2025-09-23	109.89	109.89	109.89	109.89	107.31	1
2025-09-22	113.96	113.96	113.96	113.96	111.28	0
2025-09-19	113.96	113.96	113.96	113.96	111.28	0
2025-09-18	113.96	113.96	113.96	113.96	111.28	0
2025-09-17	113.96	113.96	113.96	113.96	111.28	0
2025-09-16	113.96	113.96	113.96	113.96	111.28	0
2025-09-15	113.96	113.96	113.96	113.96	111.28	0
2025-09-12	113.96	113.96	113.96	113.96	111.28	0
2025-09-11	113.96	113.96	113.96	113.96	111.28	530
2025-09-10	108.02	108.02	108.02	108.02	105.48	0
2025-09-09	108.08	108.24	108.02	108.02	105.48	267
2025-09-08	105.16	105.16	105.16	105.16	102.69	7
2025-09-05	105.16	105.16	105.16	105.16	102.69	11
2025-09-04	107.03	107.03	107.03	107.03	104.51	0
2025-09-03	107.03	107.03	107.03	107.03	104.51	0
2025-09-02	107.31	107.38	106.37	107.03	104.51	227
2025-09-01	106.70	106.70	106.70	106.70	104.19	0
2025-08-29	106.70	106.70	106.70	106.70	104.19	0
2025-08-28	106.70	106.70	106.70	106.70	104.19	6
2025-08-27	106.81	106.81	106.81	106.81	104.30	0
2025-08-26	106.81	106.81	106.81	106.81	104.30	0
2025-08-25	106.81	106.81	106.81	106.81	104.30	0
2025-08-22	106.81	106.81	106.81	106.81	104.30	0
2025-08-21	106.81	106.81	106.81	106.81	104.30	28
2025-08-20	112.09	112.09	112.09	112.09	109.45	0
2025-08-19	112.09	112.09	112.09	112.09	109.45	0
2025-08-18	112.09	112.09	112.09	112.09	109.45	0
2025-08-15	112.09	112.09	112.09	112.09	109.45	0
2025-08-14	112.09	112.09	112.09	112.09	109.45	0
2025-08-13	112.09	112.09	112.09	112.09	109.45	4
2025-08-12	108.13	112.31	108.13	112.31	109.67	52
2025-08-11	109.89	109.89	109.89	109.89	107.31	1
2025-08-08	111.00	111.00	111.00	111.00	108.39	2

← NewerPage 5 of 21 · 1,249 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.