KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	101.84	111.83	101.84	111.30	108.68	31
2025-08-06	106.92	106.92	106.92	106.92	103.75	0
2025-08-05	106.92	106.92	106.92	106.92	103.75	0
2025-08-04	106.92	106.92	106.92	106.92	103.75	0
2025-08-01	105.95	107.80	105.95	106.92	103.75	85
2025-07-31	112.61	112.61	112.61	112.61	109.27	0
2025-07-30	111.88	113.22	111.88	112.61	109.27	32
2025-07-29	109.77	109.77	109.77	109.77	106.52	1
2025-07-28	126.13	126.13	109.49	110.28	107.01	53
2025-07-25	126.12	126.12	126.12	126.12	122.38	0
2025-07-24	126.12	126.12	126.12	126.12	122.38	7
2025-07-23	116.49	116.49	116.49	116.49	113.04	0
2025-07-22	116.49	116.49	116.49	116.49	113.04	0
2025-07-21	115.61	116.49	115.61	116.49	113.04	3
2025-07-18	115.00	115.00	115.00	115.00	111.59	0
2025-07-17	115.00	115.00	115.00	115.00	111.59	10
2025-07-16	118.44	118.44	118.44	118.44	114.93	20
2025-07-15	118.44	118.44	118.44	118.44	114.93	62
2025-07-14	118.79	118.79	118.79	118.79	115.27	0
2025-07-11	118.79	118.79	118.79	118.79	115.27	1
2025-07-10	118.48	118.79	118.48	118.79	115.27	38
2025-07-09	120.34	120.34	120.34	120.34	116.77	0
2025-07-08	118.30	120.34	118.30	120.34	116.77	3
2025-07-07	114.96	114.96	114.96	114.96	111.55	0
2025-07-04	114.96	114.96	114.96	114.96	111.55	65
2025-07-03	112.86	112.86	112.86	112.86	109.51	0
2025-07-02	112.86	112.86	112.86	112.86	109.51	49
2025-07-01	112.42	112.79	112.11	112.64	109.30	236
2025-06-30	112.53	112.53	112.53	112.53	109.19	0
2025-06-27	112.53	112.53	112.53	112.53	109.19	0
2025-06-26	112.53	112.53	112.53	112.53	109.19	2
2025-06-25	112.53	112.53	112.53	112.53	109.19	960
2025-06-24	112.97	112.97	112.97	112.97	109.62	11
2025-06-23	107.36	108.13	107.36	108.13	104.92	22
2025-06-20	108.35	108.35	108.35	108.35	105.14	11
2025-06-18	108.79	108.79	108.79	108.79	105.56	0
2025-06-17	108.79	108.79	108.79	108.79	105.56	0
2025-06-16	108.79	108.79	108.79	108.79	105.56	0
2025-06-13	108.79	108.79	108.79	108.79	105.56	0
2025-06-12	108.79	108.79	108.79	108.79	105.56	0
2025-06-11	109.42	109.42	108.79	108.79	105.56	3
2025-06-10	112.83	112.83	112.83	112.83	109.48	0
2025-06-09	112.88	113.82	112.83	112.83	109.48	63
2025-06-06	109.69	109.69	108.86	108.86	105.63	11
2025-06-05	109.83	109.83	109.83	109.83	106.57	1
2025-06-04	108.54	112.34	108.54	112.34	109.01	5
2025-06-03	103.40	103.40	103.40	103.40	100.33	0
2025-06-02	103.60	104.26	102.74	103.40	100.33	116
2025-05-30	103.04	103.04	103.04	103.04	99.985	0
2025-05-29	103.04	103.04	103.04	103.04	99.985	0
2025-05-28	103.04	103.04	103.04	103.04	99.985	0
2025-05-27	104.26	104.26	103.04	103.04	99.985	101
2025-05-26	99.000	100.94	99.000	100.94	97.947	140
2025-05-23	97.700	97.700	97.700	97.700	94.803	0
2025-05-22	97.700	97.700	97.700	97.700	94.803	0
2025-05-21	97.700	97.700	97.700	97.700	94.803	0
2025-05-20	97.700	97.700	97.700	97.700	94.803	11
2025-05-19	96.710	96.710	96.710	96.710	93.843	6
2025-05-16	94.740	95.000	94.740	95.000	92.183	53
2025-05-15	91.440	91.440	91.440	91.440	88.729	42

← NewerPage 6 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.