KB Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	51,900.00	51,900.00	50,800.00	51,500.00	45,934.55	1,419,713
2023-10-30	51,700.00	52,100.00	50,400.00	51,100.00	45,577.78	1,159,751
2023-10-27	54,200.00	54,400.00	52,300.00	52,500.00	46,826.48	1,147,240
2023-10-26	54,000.00	54,800.00	53,300.00	53,300.00	47,540.03	978,880
2023-10-25	55,300.00	55,800.00	54,200.00	54,400.00	48,521.16	1,059,919
2023-10-24	55,400.00	56,100.00	54,400.00	55,600.00	49,591.48	847,885
2023-10-23	56,800.00	56,800.00	54,800.00	55,200.00	49,234.70	897,070
2023-10-20	56,500.00	57,200.00	56,400.00	56,800.00	50,661.79	714,976
2023-10-19	57,200.00	57,500.00	56,600.00	57,200.00	51,018.57	807,489
2023-10-18	56,400.00	57,900.00	56,400.00	57,700.00	51,464.53	1,194,703
2023-10-17	57,200.00	57,200.00	56,200.00	56,400.00	50,305.02	684,765
2023-10-16	56,500.00	57,300.00	56,000.00	56,600.00	50,483.41	811,723
2023-10-13	55,600.00	56,900.00	55,600.00	56,600.00	50,483.41	678,506
2023-10-12	56,000.00	56,500.00	55,600.00	56,500.00	50,394.22	1,221,555
2023-10-11	56,500.00	56,800.00	55,000.00	55,600.00	49,591.48	1,518,786
2023-10-10	56,900.00	57,400.00	56,200.00	56,600.00	50,483.41	1,155,125
2023-10-06	53,700.00	56,000.00	53,400.00	55,800.00	49,769.86	658,127
2023-10-05	54,700.00	54,800.00	52,900.00	53,600.00	47,807.61	782,085
2023-10-04	55,500.00	55,600.00	54,500.00	54,700.00	48,788.74	2,072,789
2023-09-27	55,200.00	55,700.00	54,800.00	55,300.00	49,323.90	1,302,149
2023-09-26	56,800.00	57,500.00	55,400.00	55,700.00	49,680.67	1,368,399
2023-09-25	57,600.00	57,700.00	56,700.00	57,400.00	50,742.07	843,047
2023-09-22	57,300.00	57,600.00	57,000.00	57,500.00	50,830.47	833,696
2023-09-21	57,000.00	57,500.00	56,400.00	57,300.00	50,653.67	912,277
2023-09-20	56,000.00	57,000.00	55,900.00	56,800.00	50,211.66	660,316
2023-09-19	57,300.00	57,400.00	56,000.00	56,200.00	49,681.26	609,231
2023-09-18	56,200.00	57,500.00	56,000.00	57,200.00	50,565.27	1,193,896
2023-09-15	56,200.00	58,000.00	56,100.00	57,300.00	50,653.67	2,254,377
2023-09-14	55,800.00	56,100.00	55,500.00	56,100.00	49,592.86	1,039,824
2023-09-13	54,900.00	56,000.00	54,800.00	55,500.00	49,062.45	903,843
2023-09-12	55,600.00	55,700.00	54,100.00	54,800.00	48,443.65	660,569
2023-09-11	54,900.00	55,700.00	54,200.00	55,200.00	48,797.25	990,651
2023-09-08	54,200.00	54,400.00	53,500.00	54,100.00	47,824.84	400,734
2023-09-07	53,800.00	54,400.00	53,700.00	54,200.00	47,913.24	554,843
2023-09-06	54,200.00	54,800.00	53,900.00	54,300.00	48,001.64	584,034
2023-09-05	53,500.00	54,200.00	53,300.00	53,900.00	47,648.04	553,166
2023-09-04	53,000.00	54,000.00	53,000.00	54,000.00	47,736.44	605,267
2023-09-01	54,200.00	54,400.00	53,200.00	53,600.00	47,382.84	639,617
2023-08-31	53,000.00	54,100.00	52,800.00	54,100.00	47,824.84	1,981,012
2023-08-30	53,200.00	53,200.00	52,500.00	52,600.00	46,498.83	488,895
2023-08-29	52,500.00	53,000.00	52,300.00	52,900.00	46,764.03	587,541
2023-08-28	53,400.00	53,500.00	52,400.00	52,600.00	46,498.83	464,129
2023-08-25	52,500.00	53,000.00	52,300.00	52,500.00	46,410.43	783,773
2023-08-24	52,600.00	53,200.00	52,500.00	53,200.00	47,029.23	682,104
2023-08-23	51,600.00	53,100.00	51,600.00	52,600.00	46,498.83	885,940
2023-08-22	52,000.00	52,400.00	51,700.00	52,200.00	46,145.23	737,242
2023-08-21	52,200.00	52,600.00	51,600.00	51,800.00	45,791.62	765,929
2023-08-18	51,200.00	52,400.00	51,200.00	52,000.00	45,968.42	925,427
2023-08-17	50,400.00	51,800.00	50,400.00	51,800.00	45,791.62	1,160,362
2023-08-16	51,000.00	51,500.00	50,800.00	51,000.00	45,084.42	828,525
2023-08-14	51,200.00	52,000.00	51,200.00	51,600.00	45,614.82	580,501
2023-08-11	51,800.00	52,400.00	51,400.00	51,600.00	45,614.82	894,788
2023-08-10	50,900.00	51,600.00	50,800.00	51,400.00	45,438.02	666,944
2023-08-09	51,600.00	51,900.00	50,700.00	50,800.00	44,907.62	939,669
2023-08-08	51,800.00	52,500.00	51,600.00	51,800.00	45,791.62	915,314
2023-08-07	52,000.00	52,100.00	51,100.00	51,200.00	45,261.22	946,979
2023-08-04	51,700.00	52,600.00	51,400.00	52,000.00	45,968.42	1,029,509
2023-08-03	53,000.00	53,300.00	50,700.00	51,200.00	45,261.22	1,341,093
2023-08-02	53,400.00	53,500.00	52,100.00	52,600.00	46,498.83	1,950,519
2023-08-01	51,200.00	52,900.00	51,000.00	52,800.00	46,675.63	1,513,444

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.