KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	82.440	82.440	82.440	82.440	78.809	0
2025-02-12	82.440	82.440	82.440	82.440	78.809	0
2025-02-11	82.440	82.440	82.440	82.440	78.809	0
2025-02-10	82.440	82.440	82.440	82.440	78.809	1
2025-02-07	85.260	85.260	84.660	84.660	80.931	269
2025-02-06	85.300	85.410	84.690	85.410	81.648	249
2025-02-05	89.890	90.060	85.870	86.730	82.910	8,467
2025-02-04	90.500	90.500	90.250	90.500	86.514	4
2025-02-03	89.970	90.720	88.320	89.100	85.175	11,705
2025-01-31	94.680	94.680	94.680	94.680	90.510	0
2025-01-30	94.680	94.680	94.680	94.680	90.510	0
2025-01-29	94.680	94.680	94.680	94.680	90.510	0
2025-01-28	94.680	94.680	94.680	94.680	90.510	0
2025-01-27	94.680	94.680	94.680	94.680	90.510	0
2025-01-24	94.680	94.680	94.680	94.680	90.510	0
2025-01-23	94.680	94.680	94.680	94.680	90.510	0
2025-01-22	94.680	94.680	94.680	94.680	90.510	0
2025-01-21	94.680	94.680	94.680	94.680	90.510	1
2025-01-20	92.160	92.160	92.160	92.160	88.101	0
2025-01-17	92.070	92.160	92.070	92.160	88.101	10
2025-01-16	93.900	94.260	93.900	94.260	90.108	2
2025-01-15	94.950	95.130	94.950	95.130	90.940	2
2025-01-14	93.240	93.240	93.240	93.240	89.133	1
2025-01-13	92.520	92.520	92.520	92.520	88.445	1
2025-01-10	90.000	90.420	90.000	90.420	86.437	2
2025-01-09	89.460	89.460	89.460	89.460	85.520	0
2025-01-08	89.460	89.460	89.460	89.460	85.520	1
2025-01-07	89.000	89.600	88.850	88.850	84.936	7
2025-01-06	89.190	89.890	89.190	89.890	85.931	21
2025-01-03	88.000	89.190	88.000	89.190	85.261	4
2025-01-02	87.570	87.570	87.570	87.570	83.713	3
2024-12-30	89.800	89.800	89.800	89.800	85.845	0
2024-12-27	89.800	89.800	89.800	89.800	85.845	0
2024-12-26	89.800	89.800	89.800	89.800	85.845	534
2024-12-23	91.000	92.070	91.000	92.070	88.015	3
2024-12-20	90.900	90.900	90.900	90.900	86.896	0
2024-12-19	90.900	90.900	90.900	90.900	86.896	1
2024-12-18	93.060	93.060	93.060	93.060	88.961	1
2024-12-17	91.350	91.350	90.300	90.300	86.323	2,003
2024-12-16	90.540	90.540	90.360	90.450	86.466	4
2024-12-13	90.100	90.100	90.100	90.100	86.131	3,000
2024-12-12	90.000	90.000	90.000	90.000	86.036	0
2024-12-11	92.520	92.520	90.000	90.000	86.036	23
2024-12-10	90.000	90.000	90.000	90.000	86.036	20
2024-12-09	88.320	88.830	88.320	88.650	84.745	180
2024-12-06	91.400	91.440	91.170	91.440	87.412	466
2024-12-05	91.490	91.490	91.000	91.100	87.087	3
2024-12-04	101.85	101.85	101.85	101.85	97.364	5
2024-12-03	109.60	109.60	102.20	102.20	97.698	398
2024-12-02	100.60	100.60	100.60	100.60	96.169	6
2024-11-29	100.60	100.60	100.60	100.60	96.169	0
2024-11-28	100.60	100.60	100.60	100.60	96.169	0
2024-11-27	100.60	100.60	100.60	100.60	96.169	0
2024-11-26	100.60	100.60	100.60	100.60	96.169	0
2024-11-25	100.60	100.60	100.60	100.60	96.169	0
2024-11-22	100.60	100.60	100.60	100.60	96.169	0
2024-11-21	100.60	100.60	100.60	100.60	96.169	100
2024-11-19	94.770	94.770	94.770	94.770	90.596	5
2024-11-18	94.770	94.770	94.770	94.770	90.596	0
2024-11-14	94.770	94.770	94.770	94.770	90.596	0

← NewerPage 8 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.