KB Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	94.770	94.770	94.770	94.770	90.596	62
2024-11-12	96.500	96.500	96.500	96.500	92.250	0
2024-11-11	96.500	96.500	96.500	96.500	92.250	0
2024-11-08	96.500	96.500	96.500	96.500	92.250	0
2024-11-07	96.500	96.500	96.500	96.500	92.250	0
2024-11-06	96.500	96.500	96.500	96.500	92.250	0
2024-11-05	96.500	96.500	96.500	96.500	92.250	15
2024-11-04	96.800	96.800	96.800	96.800	92.536	0
2024-11-01	96.800	96.800	96.800	96.800	92.536	2
2024-10-31	96.800	96.800	96.800	96.800	92.536	0
2024-10-30	96.800	96.800	96.800	96.800	92.536	0
2024-10-29	96.800	96.800	96.800	96.800	92.536	10
2024-10-28	98.560	98.560	98.560	98.560	94.219	101
2024-10-25	102.39	103.23	102.39	102.85	98.320	17
2024-10-24	95.500	95.500	95.500	95.500	91.294	0
2024-10-23	95.500	95.500	95.500	95.500	91.294	0
2024-10-22	95.500	95.500	95.500	95.500	91.294	0
2024-10-21	91.110	95.900	91.110	95.500	91.294	8
2024-10-18	87.840	87.840	87.840	87.840	83.971	0
2024-10-17	87.840	87.840	87.840	87.840	83.971	0
2024-10-16	87.840	87.840	87.840	87.840	83.971	0
2024-10-15	87.840	87.840	87.840	87.840	83.971	0
2024-10-14	87.840	87.840	87.840	87.840	83.971	1
2024-10-11	87.840	87.840	87.840	87.840	83.971	0
2024-10-10	87.840	87.840	87.840	87.840	83.971	0
2024-10-09	87.840	87.840	87.840	87.840	83.971	0
2024-10-08	87.840	87.840	87.840	87.840	83.971	0
2024-10-07	87.840	87.840	87.840	87.840	83.971	10
2024-10-04	87.210	87.210	87.210	87.210	83.369	0
2024-10-03	87.210	87.210	87.210	87.210	83.369	0
2024-10-02	87.210	87.210	87.210	87.210	83.369	0
2024-10-01	87.210	87.210	87.210	87.210	83.369	2
2024-09-30	87.210	87.210	87.210	87.210	83.369	0
2024-09-27	87.210	87.390	87.210	87.210	83.369	426
2024-09-26	85.230	85.240	85.230	85.240	81.485	210
2024-09-25	85.230	85.230	85.230	85.230	80.890	0
2024-09-24	88.280	88.280	85.230	85.230	80.890	2
2024-09-23	89.010	89.010	88.290	88.290	83.794	113
2024-09-20	86.470	86.470	86.470	86.470	82.067	25
2024-09-19	84.400	84.400	84.400	84.400	80.102	0
2024-09-18	84.400	84.400	84.400	84.400	80.102	0
2024-09-17	85.040	85.040	84.400	84.400	80.102	152
2024-09-16	85.040	85.040	85.040	85.040	80.709	1
2024-09-13	85.040	85.040	85.040	85.040	80.709	20
2024-09-12	81.900	81.900	81.900	81.900	77.729	0
2024-09-11	81.480	81.900	81.360	81.900	77.729	25
2024-09-10	87.120	87.120	87.120	87.120	82.684	0
2024-09-09	87.390	87.570	87.120	87.120	82.684	41
2024-09-06	86.680	86.760	86.220	86.220	81.829	248
2024-09-05	91.980	91.980	89.100	89.100	84.563	68
2024-09-04	91.980	91.980	91.980	91.980	87.296	0
2024-09-03	91.980	91.980	91.980	91.980	87.296	0
2024-09-02	91.980	91.980	91.980	91.980	87.296	0
2024-08-30	91.980	91.980	91.980	91.980	87.296	0
2024-08-29	91.980	91.980	91.980	91.980	87.296	33
2024-08-28	91.060	91.060	91.060	91.060	86.423	0
2024-08-27	91.060	91.060	91.060	91.060	86.423	0
2024-08-26	91.060	91.060	91.060	91.060	86.423	13
2024-08-23	91.060	91.060	91.060	91.060	86.423	10
2024-08-22	91.890	91.890	91.890	91.890	87.211	0

← NewerPage 9 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.