KB Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 89,400.00 | 90,500.00 | 84,400.00 | 84,600.00 | 79,035.58 | 2,808,718 |
| 2024-07-23 | 87,200.00 | 89,600.00 | 86,200.00 | 88,300.00 | 82,492.22 | 1,398,881 |
| 2024-07-22 | 84,400.00 | 87,000.00 | 83,800.00 | 86,500.00 | 80,810.61 | 1,319,996 |
| 2024-07-19 | 83,100.00 | 85,500.00 | 82,500.00 | 84,800.00 | 79,222.43 | 850,800 |
| 2024-07-18 | 84,000.00 | 84,600.00 | 83,300.00 | 84,400.00 | 78,848.74 | 1,037,570 |
| 2024-07-17 | 84,300.00 | 84,900.00 | 83,500.00 | 84,100.00 | 78,568.47 | 1,098,955 |
| 2024-07-16 | 85,300.00 | 86,200.00 | 83,900.00 | 84,100.00 | 78,568.47 | 1,271,447 |
| 2024-07-15 | 87,100.00 | 87,100.00 | 84,700.00 | 85,700.00 | 80,063.23 | 991,529 |
| 2024-07-12 | 85,700.00 | 87,800.00 | 85,400.00 | 87,000.00 | 81,277.73 | 1,301,388 |
| 2024-07-11 | 84,500.00 | 86,300.00 | 84,500.00 | 85,400.00 | 79,782.96 | 1,583,831 |
| 2024-07-10 | 85,500.00 | 85,700.00 | 83,600.00 | 83,600.00 | 78,101.36 | 1,479,668 |
| 2024-07-09 | 86,000.00 | 87,100.00 | 83,000.00 | 85,200.00 | 79,596.12 | 1,492,712 |
| 2024-07-08 | 88,200.00 | 88,700.00 | 86,900.00 | 86,900.00 | 81,184.30 | 777,731 |
| 2024-07-05 | 87,300.00 | 90,000.00 | 86,600.00 | 88,200.00 | 82,398.80 | 1,333,089 |
| 2024-07-04 | 83,700.00 | 88,300.00 | 83,000.00 | 85,900.00 | 80,250.08 | 1,718,537 |
| 2024-07-03 | 84,300.00 | 88,900.00 | 83,600.00 | 84,400.00 | 78,848.74 | 2,271,584 |
| 2024-07-02 | 79,900.00 | 85,000.00 | 79,300.00 | 83,200.00 | 77,727.66 | 3,164,153 |
| 2024-07-01 | 79,600.00 | 80,000.00 | 78,700.00 | 79,600.00 | 74,364.45 | 816,331 |
| 2024-06-28 | 79,300.00 | 79,900.00 | 78,200.00 | 78,500.00 | 73,336.80 | 1,017,673 |
| 2024-06-27 | 78,200.00 | 79,000.00 | 77,300.00 | 78,500.00 | 73,336.80 | 786,044 |
| 2024-06-26 | 78,300.00 | 79,500.00 | 77,200.00 | 78,900.00 | 72,971.52 | 1,037,746 |
| 2024-06-25 | 80,600.00 | 80,600.00 | 78,800.00 | 79,000.00 | 73,064.00 | 1,164,822 |
| 2024-06-24 | 78,900.00 | 80,500.00 | 78,800.00 | 80,000.00 | 73,988.86 | 1,039,625 |
| 2024-06-21 | 80,000.00 | 80,900.00 | 78,600.00 | 78,600.00 | 72,694.06 | 2,545,856 |
| 2024-06-20 | 78,800.00 | 81,100.00 | 78,600.00 | 80,800.00 | 74,728.75 | 804,224 |
| 2024-06-19 | 77,800.00 | 78,900.00 | 77,500.00 | 78,900.00 | 72,971.52 | 666,484 |
| 2024-06-18 | 79,000.00 | 79,300.00 | 77,300.00 | 77,400.00 | 71,584.22 | 1,034,489 |
| 2024-06-17 | 79,600.00 | 80,500.00 | 78,000.00 | 78,300.00 | 72,416.60 | 955,490 |
| 2024-06-14 | 80,400.00 | 81,300.00 | 79,500.00 | 80,900.00 | 74,821.24 | 1,578,329 |
| 2024-06-13 | 80,300.00 | 81,900.00 | 80,100.00 | 81,000.00 | 74,913.72 | 2,214,075 |
| 2024-06-12 | 77,700.00 | 79,400.00 | 77,200.00 | 79,100.00 | 73,156.49 | 694,678 |
| 2024-06-11 | 79,200.00 | 79,900.00 | 78,400.00 | 78,400.00 | 72,509.09 | 753,820 |
| 2024-06-10 | 77,900.00 | 79,700.00 | 77,400.00 | 78,400.00 | 72,509.09 | 679,182 |
| 2024-06-07 | 78,900.00 | 80,200.00 | 77,200.00 | 79,600.00 | 73,618.92 | 1,168,578 |
| 2024-06-05 | 77,600.00 | 78,200.00 | 75,800.00 | 77,400.00 | 71,584.22 | 807,918 |
| 2024-06-04 | 78,600.00 | 79,300.00 | 76,900.00 | 77,600.00 | 71,769.20 | 1,025,937 |
| 2024-06-03 | 78,900.00 | 80,000.00 | 78,500.00 | 79,300.00 | 73,341.46 | 769,784 |
| 2024-05-31 | 79,900.00 | 81,500.00 | 78,700.00 | 79,400.00 | 73,433.95 | 3,330,077 |
| 2024-05-30 | 78,800.00 | 80,500.00 | 77,800.00 | 78,700.00 | 72,786.54 | 1,263,670 |
| 2024-05-29 | 76,300.00 | 79,700.00 | 76,200.00 | 78,100.00 | 72,231.63 | 1,356,462 |
| 2024-05-28 | 75,800.00 | 77,300.00 | 75,600.00 | 77,100.00 | 71,306.77 | 832,984 |
| 2024-05-27 | 76,900.00 | 78,200.00 | 76,000.00 | 76,300.00 | 70,566.88 | 929,166 |
| 2024-05-24 | 76,100.00 | 77,100.00 | 75,500.00 | 76,900.00 | 71,121.79 | 925,189 |
| 2024-05-23 | 78,000.00 | 79,000.00 | 76,900.00 | 77,300.00 | 71,491.74 | 925,094 |
| 2024-05-22 | 81,600.00 | 82,200.00 | 79,100.00 | 79,100.00 | 73,156.49 | 917,205 |
| 2024-05-21 | 80,500.00 | 82,400.00 | 80,400.00 | 81,600.00 | 75,468.64 | 716,670 |
| 2024-05-20 | 80,000.00 | 83,400.00 | 80,000.00 | 81,600.00 | 75,468.64 | 1,065,223 |
| 2024-05-17 | 79,800.00 | 80,900.00 | 79,500.00 | 80,100.00 | 74,081.35 | 1,221,504 |
| 2024-05-16 | 77,500.00 | 83,300.00 | 77,500.00 | 81,000.00 | 74,913.72 | 2,083,221 |
| 2024-05-14 | 80,000.00 | 80,700.00 | 78,300.00 | 79,600.00 | 73,618.92 | 1,337,168 |
| 2024-05-13 | 79,900.00 | 83,300.00 | 79,900.00 | 81,600.00 | 75,468.64 | 1,874,188 |
| 2024-05-10 | 77,500.00 | 81,300.00 | 76,700.00 | 79,300.00 | 73,341.46 | 1,559,192 |
| 2024-05-09 | 76,600.00 | 77,800.00 | 76,000.00 | 76,600.00 | 70,844.34 | 1,476,710 |
| 2024-05-08 | 74,500.00 | 77,900.00 | 74,300.00 | 77,700.00 | 71,861.68 | 1,562,656 |
| 2024-05-07 | 73,200.00 | 75,300.00 | 73,000.00 | 73,900.00 | 68,347.21 | 1,154,827 |
| 2024-05-03 | 73,200.00 | 75,200.00 | 73,000.00 | 73,700.00 | 68,162.24 | 934,829 |
| 2024-05-02 | 73,500.00 | 75,100.00 | 71,900.00 | 72,300.00 | 66,867.43 | 1,513,058 |
| 2024-04-30 | 76,000.00 | 76,800.00 | 74,200.00 | 75,600.00 | 69,919.48 | 1,776,194 |
| 2024-04-29 | 74,100.00 | 78,000.00 | 74,000.00 | 76,600.00 | 70,844.34 | 1,741,772 |
| 2024-04-26 | 73,000.00 | 76,900.00 | 72,000.00 | 76,000.00 | 70,289.42 | 2,421,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 1,155.0000 KRW |
| 2026-05-07 | 1,143.0000 KRW |
| 2026-02-26 | 1,605.0000 KRW |
| 2025-11-13 | 930.0000 KRW |
| 2025-08-08 | 920.0000 KRW |
| 2025-05-09 | 912.0000 KRW |
| 2025-02-27 | 804.0000 KRW |
| 2024-09-27 | 795.0000 KRW |
| 2024-06-27 | 791.0000 KRW |
| 2024-03-28 | 784.0000 KRW |
| 2024-02-28 | 1,530.0000 KRW |
| 2023-09-26 | 510.0000 KRW |
| 2023-06-29 | 510.0000 KRW |
| 2023-03-30 | 510.0000 KRW |
| 2022-12-28 | 1,450.0000 KRW |
| 2022-09-29 | 500.0000 KRW |
| 2022-06-29 | 500.0000 KRW |
| 2022-03-30 | 500.0000 KRW |
| 2021-12-29 | 2,190.0000 KRW |
| 2021-06-29 | 750.0000 KRW |
| 2020-12-29 | 1,770.0000 KRW |
| 2019-12-27 | 2,210.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.