KB Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 68,300.00 | 70,600.00 | 68,200.00 | 69,300.00 | 64,092.85 | 745,906 |
| 2024-04-24 | 69,900.00 | 71,600.00 | 68,700.00 | 68,900.00 | 63,722.91 | 997,947 |
| 2024-04-23 | 70,500.00 | 73,200.00 | 69,800.00 | 70,200.00 | 64,925.23 | 2,285,085 |
| 2024-04-22 | 65,700.00 | 70,200.00 | 65,700.00 | 69,500.00 | 64,277.82 | 1,586,956 |
| 2024-04-19 | 63,300.00 | 63,900.00 | 62,000.00 | 63,700.00 | 58,913.63 | 973,239 |
| 2024-04-18 | 63,500.00 | 64,800.00 | 63,100.00 | 64,000.00 | 59,191.09 | 1,298,020 |
| 2024-04-17 | 64,400.00 | 65,100.00 | 63,000.00 | 63,100.00 | 58,358.72 | 1,023,648 |
| 2024-04-16 | 65,300.00 | 65,600.00 | 63,600.00 | 64,400.00 | 59,561.03 | 1,391,662 |
| 2024-04-15 | 66,200.00 | 66,900.00 | 64,200.00 | 66,200.00 | 61,225.78 | 1,368,363 |
| 2024-04-12 | 67,400.00 | 67,400.00 | 65,400.00 | 66,300.00 | 61,318.27 | 1,761,052 |
| 2024-04-11 | 64,500.00 | 69,200.00 | 64,500.00 | 68,300.00 | 63,167.99 | 2,899,225 |
| 2024-04-09 | 70,700.00 | 70,700.00 | 69,000.00 | 69,100.00 | 63,907.88 | 718,818 |
| 2024-04-08 | 68,900.00 | 70,700.00 | 68,700.00 | 69,300.00 | 64,092.85 | 813,994 |
| 2024-04-05 | 68,400.00 | 70,000.00 | 68,400.00 | 69,100.00 | 63,907.88 | 859,793 |
| 2024-04-04 | 68,100.00 | 70,600.00 | 67,700.00 | 69,500.00 | 64,277.82 | 1,134,908 |
| 2024-04-03 | 68,900.00 | 69,300.00 | 67,300.00 | 67,300.00 | 62,243.13 | 1,515,589 |
| 2024-04-02 | 67,500.00 | 70,000.00 | 67,100.00 | 68,900.00 | 63,722.91 | 1,333,450 |
| 2024-04-01 | 69,100.00 | 70,000.00 | 68,000.00 | 68,400.00 | 63,260.48 | 739,530 |
| 2024-03-29 | 71,300.00 | 71,800.00 | 69,500.00 | 69,500.00 | 64,277.82 | 1,004,163 |
| 2024-03-28 | 70,000.00 | 70,900.00 | 69,500.00 | 70,300.00 | 65,017.71 | 1,618,747 |
| 2024-03-27 | 71,700.00 | 72,000.00 | 68,700.00 | 69,000.00 | 63,090.30 | 2,106,983 |
| 2024-03-26 | 72,300.00 | 74,400.00 | 71,800.00 | 71,800.00 | 65,650.49 | 1,711,871 |
| 2024-03-25 | 74,200.00 | 75,100.00 | 71,000.00 | 72,000.00 | 65,833.36 | 2,053,367 |
| 2024-03-22 | 75,000.00 | 76,000.00 | 74,300.00 | 74,900.00 | 68,484.98 | 1,244,910 |
| 2024-03-21 | 73,600.00 | 76,800.00 | 73,600.00 | 76,100.00 | 69,582.20 | 1,926,427 |
| 2024-03-20 | 73,900.00 | 76,500.00 | 73,300.00 | 73,800.00 | 67,479.19 | 2,289,677 |
| 2024-03-19 | 73,300.00 | 74,100.00 | 72,300.00 | 72,500.00 | 66,290.54 | 1,542,773 |
| 2024-03-18 | 74,400.00 | 75,100.00 | 71,500.00 | 74,400.00 | 68,027.81 | 2,045,651 |
| 2024-03-15 | 75,500.00 | 77,000.00 | 74,800.00 | 76,200.00 | 69,673.64 | 4,331,136 |
| 2024-03-14 | 75,900.00 | 78,600.00 | 75,500.00 | 78,600.00 | 71,868.08 | 2,287,531 |
| 2024-03-13 | 73,900.00 | 78,500.00 | 73,500.00 | 77,500.00 | 70,862.30 | 3,013,824 |
| 2024-03-12 | 71,300.00 | 74,500.00 | 70,900.00 | 73,200.00 | 66,930.58 | 2,220,086 |
| 2024-03-11 | 70,100.00 | 71,200.00 | 69,200.00 | 70,700.00 | 64,644.70 | 1,416,572 |
| 2024-03-08 | 70,500.00 | 71,300.00 | 69,600.00 | 70,900.00 | 64,827.57 | 1,777,459 |
| 2024-03-07 | 69,000.00 | 71,600.00 | 68,900.00 | 71,200.00 | 65,101.88 | 2,090,836 |
| 2024-03-06 | 70,000.00 | 70,500.00 | 68,100.00 | 69,800.00 | 63,821.79 | 1,954,067 |
| 2024-03-05 | 70,500.00 | 72,900.00 | 69,500.00 | 69,500.00 | 63,547.48 | 3,649,003 |
| 2024-03-04 | 65,700.00 | 69,500.00 | 64,000.00 | 69,000.00 | 63,090.30 | 4,010,440 |
| 2024-02-29 | 61,900.00 | 64,200.00 | 61,900.00 | 63,500.00 | 58,061.37 | 3,356,139 |
| 2024-02-28 | 62,000.00 | 62,900.00 | 60,900.00 | 62,300.00 | 56,964.14 | 1,588,795 |
| 2024-02-27 | 62,000.00 | 63,200.00 | 61,500.00 | 62,400.00 | 55,656.62 | 1,643,919 |
| 2024-02-26 | 64,200.00 | 64,800.00 | 59,700.00 | 62,500.00 | 55,745.81 | 2,648,251 |
| 2024-02-23 | 65,000.00 | 66,600.00 | 64,500.00 | 65,800.00 | 58,689.19 | 1,813,624 |
| 2024-02-22 | 64,400.00 | 65,600.00 | 63,100.00 | 64,900.00 | 57,886.45 | 2,438,017 |
| 2024-02-21 | 65,900.00 | 67,200.00 | 64,100.00 | 65,100.00 | 58,064.84 | 2,802,649 |
| 2024-02-20 | 69,000.00 | 69,300.00 | 65,300.00 | 67,900.00 | 60,562.25 | 1,717,155 |
| 2024-02-19 | 67,800.00 | 69,900.00 | 67,800.00 | 68,800.00 | 61,364.99 | 1,838,345 |
| 2024-02-16 | 65,600.00 | 67,700.00 | 64,700.00 | 67,700.00 | 60,383.86 | 2,072,109 |
| 2024-02-15 | 66,000.00 | 66,700.00 | 65,000.00 | 65,100.00 | 58,064.84 | 7,779,512 |
| 2024-02-14 | 67,900.00 | 68,500.00 | 66,500.00 | 67,300.00 | 60,027.09 | 1,484,617 |
| 2024-02-13 | 70,100.00 | 71,100.00 | 67,900.00 | 69,700.00 | 62,167.73 | 2,716,168 |
| 2024-02-08 | 65,400.00 | 67,600.00 | 65,000.00 | 67,600.00 | 60,294.67 | 2,402,421 |
| 2024-02-07 | 62,500.00 | 66,400.00 | 62,100.00 | 64,700.00 | 57,708.07 | 2,483,851 |
| 2024-02-06 | 62,100.00 | 64,400.00 | 61,700.00 | 63,100.00 | 56,280.97 | 2,056,719 |
| 2024-02-05 | 65,000.00 | 65,600.00 | 61,500.00 | 62,700.00 | 55,924.20 | 4,587,829 |
| 2024-02-02 | 62,400.00 | 66,500.00 | 61,500.00 | 66,300.00 | 59,135.16 | 5,492,430 |
| 2024-02-01 | 58,700.00 | 61,500.00 | 57,700.00 | 61,300.00 | 54,675.49 | 4,269,503 |
| 2024-01-31 | 55,100.00 | 57,000.00 | 55,000.00 | 56,600.00 | 50,483.41 | 1,343,293 |
| 2024-01-30 | 55,900.00 | 56,700.00 | 55,100.00 | 55,900.00 | 49,859.06 | 1,842,740 |
| 2024-01-29 | 53,900.00 | 56,000.00 | 53,300.00 | 55,600.00 | 49,591.48 | 2,107,798 |
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.