KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	93.600	94.980	93.520	94.980	92.164	61
2025-05-13	92.420	92.420	92.420	92.420	89.680	0
2025-05-12	92.420	92.420	92.420	92.420	89.680	0
2025-05-09	83.000	92.420	83.000	92.420	89.680	16
2025-05-08	94.560	94.560	94.560	94.560	91.756	0
2025-05-07	94.560	94.560	94.560	94.560	91.073	0
2025-05-06	94.560	94.560	94.560	94.560	91.073	0
2025-05-05	92.460	94.560	92.460	94.560	91.073	67
2025-05-02	89.490	93.480	85.600	85.600	82.443	705
2025-04-30	88.400	88.470	88.140	88.230	84.976	168
2025-04-29	85.410	86.290	85.410	86.290	83.108	72
2025-04-28	85.500	85.500	85.500	85.500	82.347	8
2025-04-25	84.450	84.450	84.450	84.450	81.336	0
2025-04-24	84.450	84.450	84.450	84.450	81.336	0
2025-04-23	84.120	84.450	84.120	84.450	81.336	7
2025-04-22	83.920	83.920	83.920	83.920	80.825	1
2025-04-17	80.900	80.900	80.900	80.900	77.916	0
2025-04-16	76.150	81.510	76.150	80.900	77.916	23
2025-04-15	71.680	71.680	71.680	71.680	69.037	0
2025-04-14	71.680	71.680	71.680	71.680	69.037	0
2025-04-11	71.680	71.680	71.680	71.680	69.037	0
2025-04-10	71.680	71.680	71.680	71.680	69.037	0
2025-04-09	71.680	71.680	71.680	71.680	69.037	2
2025-04-08	73.120	73.120	73.120	73.120	70.423	0
2025-04-07	73.120	73.120	73.120	73.120	70.423	85
2025-04-04	73.550	73.550	73.550	73.550	70.838	0
2025-04-03	74.980	74.980	73.550	73.550	70.838	25
2025-04-02	76.480	78.640	76.480	78.640	75.740	98
2025-04-01	76.450	77.540	76.450	77.280	74.430	556
2025-03-31	77.840	77.840	77.840	77.840	74.969	1
2025-03-28	76.420	76.480	76.240	76.480	73.659	91
2025-03-27	80.780	80.780	80.780	80.780	77.801	1
2025-03-26	79.980	79.980	79.980	79.980	77.030	0
2025-03-25	80.190	80.190	79.980	79.980	77.030	25
2025-03-24	79.700	79.700	79.700	79.700	76.761	0
2025-03-21	79.700	79.700	79.700	79.700	76.761	2
2025-03-20	78.720	78.720	78.720	78.720	75.817	2
2025-03-19	78.650	78.650	78.000	78.000	75.123	49
2025-03-18	78.490	78.490	78.340	78.340	75.451	11
2025-03-17	78.400	78.400	78.400	78.400	75.509	0
2025-03-14	77.670	78.500	77.650	78.400	75.509	269
2025-03-13	78.250	78.250	78.250	78.250	75.364	11
2025-03-12	77.280	77.920	77.280	77.920	75.046	21
2025-03-11	76.880	77.340	76.880	76.880	74.045	79
2025-03-10	77.460	77.460	77.460	77.460	74.603	204
2025-03-07	76.720	78.900	76.720	78.900	75.990	209
2025-03-06	74.880	80.150	72.880	78.120	75.239	2,262
2025-03-05	78.700	78.700	78.700	78.700	75.798	2
2025-02-28	78.320	78.320	78.320	78.320	75.432	18
2025-02-27	82.190	82.190	82.190	82.190	79.159	24
2025-02-26	75.000	75.000	75.000	75.000	72.234	1
2025-02-25	80.080	80.080	80.080	80.080	76.553	25
2025-02-24	81.720	81.720	81.720	81.720	78.121	0
2025-02-21	83.000	83.000	81.720	81.720	78.121	32
2025-02-20	82.400	82.400	82.400	82.400	78.771	19
2025-02-19	79.980	79.980	79.980	79.980	76.457	5
2025-02-18	81.700	81.700	81.050	81.050	77.480	34
2025-02-17	82.440	82.440	82.440	82.440	78.809	0
2025-02-14	82.440	82.440	82.440	82.440	78.809	0
2025-02-13	82.440	82.440	82.440	82.440	78.809	0

← NewerPage 7 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.