KB Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 51,500.00 | 51,500.00 | 50,100.00 | 51,000.00 | 45,084.42 | 1,071,531 |
| 2023-07-28 | 51,100.00 | 52,000.00 | 50,000.00 | 51,100.00 | 45,172.82 | 1,335,774 |
| 2023-07-27 | 49,950.00 | 52,000.00 | 49,650.00 | 51,700.00 | 45,703.22 | 2,618,613 |
| 2023-07-26 | 48,350.00 | 50,000.00 | 47,750.00 | 49,600.00 | 43,846.81 | 2,410,506 |
| 2023-07-25 | 48,200.00 | 48,400.00 | 47,300.00 | 47,650.00 | 42,122.99 | 879,405 |
| 2023-07-24 | 49,000.00 | 49,000.00 | 47,500.00 | 47,650.00 | 42,122.99 | 767,940 |
| 2023-07-21 | 48,650.00 | 49,050.00 | 48,150.00 | 48,650.00 | 43,007.00 | 936,248 |
| 2023-07-20 | 48,150.00 | 48,500.00 | 48,050.00 | 48,200.00 | 42,609.19 | 810,139 |
| 2023-07-19 | 48,800.00 | 49,100.00 | 47,950.00 | 48,150.00 | 42,564.99 | 898,593 |
| 2023-07-18 | 49,300.00 | 49,300.00 | 47,900.00 | 48,150.00 | 42,564.99 | 717,417 |
| 2023-07-17 | 48,200.00 | 48,700.00 | 48,000.00 | 48,650.00 | 43,007.00 | 808,557 |
| 2023-07-14 | 47,550.00 | 48,900.00 | 47,550.00 | 48,750.00 | 43,095.40 | 1,965,274 |
| 2023-07-13 | 47,850.00 | 47,900.00 | 47,100.00 | 47,100.00 | 41,636.78 | 1,915,048 |
| 2023-07-12 | 47,300.00 | 47,550.00 | 46,500.00 | 47,000.00 | 41,548.38 | 1,313,810 |
| 2023-07-11 | 47,350.00 | 47,650.00 | 46,850.00 | 47,250.00 | 41,769.39 | 1,132,079 |
| 2023-07-10 | 47,300.00 | 47,350.00 | 46,600.00 | 46,750.00 | 41,327.38 | 930,420 |
| 2023-07-07 | 46,700.00 | 46,850.00 | 46,150.00 | 46,500.00 | 41,106.38 | 1,061,756 |
| 2023-07-06 | 47,750.00 | 47,750.00 | 46,700.00 | 46,700.00 | 41,283.18 | 1,489,332 |
| 2023-07-05 | 49,350.00 | 49,400.00 | 47,750.00 | 47,750.00 | 42,211.39 | 933,765 |
| 2023-07-04 | 48,450.00 | 49,050.00 | 48,350.00 | 48,400.00 | 42,786.00 | 613,663 |
| 2023-07-03 | 47,850.00 | 49,000.00 | 47,800.00 | 48,650.00 | 43,007.00 | 1,105,458 |
| 2023-06-30 | 47,800.00 | 48,050.00 | 47,150.00 | 47,750.00 | 42,211.39 | 1,020,166 |
| 2023-06-29 | 47,700.00 | 48,150.00 | 47,100.00 | 47,100.00 | 41,636.78 | 872,642 |
| 2023-06-28 | 48,000.00 | 48,500.00 | 47,900.00 | 48,150.00 | 42,114.15 | 909,024 |
| 2023-06-27 | 47,150.00 | 47,600.00 | 47,000.00 | 47,550.00 | 41,589.36 | 937,079 |
| 2023-06-26 | 46,900.00 | 47,500.00 | 46,500.00 | 47,200.00 | 41,283.24 | 699,859 |
| 2023-06-23 | 47,400.00 | 47,600.00 | 46,850.00 | 46,950.00 | 41,064.58 | 805,606 |
| 2023-06-22 | 47,250.00 | 47,900.00 | 47,000.00 | 47,800.00 | 41,808.02 | 709,962 |
| 2023-06-21 | 47,500.00 | 47,750.00 | 46,800.00 | 46,900.00 | 41,020.84 | 1,371,773 |
| 2023-06-20 | 47,900.00 | 48,300.00 | 47,700.00 | 47,850.00 | 41,851.76 | 669,083 |
| 2023-06-19 | 48,350.00 | 48,500.00 | 48,050.00 | 48,150.00 | 42,114.15 | 590,340 |
| 2023-06-16 | 48,900.00 | 49,050.00 | 48,200.00 | 48,300.00 | 42,245.35 | 1,233,079 |
| 2023-06-15 | 48,850.00 | 49,050.00 | 48,050.00 | 48,200.00 | 42,157.88 | 960,450 |
| 2023-06-14 | 48,550.00 | 48,750.00 | 48,250.00 | 48,550.00 | 42,464.01 | 1,010,571 |
| 2023-06-13 | 48,900.00 | 48,950.00 | 48,450.00 | 48,500.00 | 42,420.27 | 895,510 |
| 2023-06-12 | 49,100.00 | 49,400.00 | 48,600.00 | 48,750.00 | 42,638.94 | 733,154 |
| 2023-06-09 | 48,750.00 | 49,450.00 | 48,550.00 | 49,450.00 | 43,251.19 | 1,606,416 |
| 2023-06-08 | 48,350.00 | 48,700.00 | 48,250.00 | 48,450.00 | 42,376.54 | 1,865,047 |
| 2023-06-07 | 49,100.00 | 49,150.00 | 48,400.00 | 48,400.00 | 42,332.81 | 1,483,010 |
| 2023-06-05 | 48,000.00 | 49,000.00 | 48,000.00 | 48,550.00 | 42,464.01 | 1,567,190 |
| 2023-06-02 | 47,200.00 | 47,500.00 | 47,000.00 | 47,450.00 | 41,501.90 | 1,151,593 |
| 2023-06-01 | 47,550.00 | 48,000.00 | 46,800.00 | 46,800.00 | 40,933.38 | 1,985,923 |
| 2023-05-31 | 48,000.00 | 48,600.00 | 47,850.00 | 48,000.00 | 41,982.95 | 2,285,762 |
| 2023-05-30 | 48,250.00 | 48,500.00 | 47,900.00 | 48,350.00 | 42,289.08 | 1,016,913 |
| 2023-05-26 | 48,100.00 | 48,300.00 | 47,800.00 | 47,950.00 | 41,939.22 | 823,036 |
| 2023-05-25 | 48,850.00 | 49,000.00 | 48,200.00 | 48,300.00 | 42,245.35 | 1,212,363 |
| 2023-05-24 | 49,300.00 | 49,550.00 | 49,100.00 | 49,300.00 | 43,119.99 | 667,443 |
| 2023-05-23 | 49,600.00 | 49,750.00 | 49,350.00 | 49,400.00 | 43,207.46 | 1,007,078 |
| 2023-05-22 | 49,450.00 | 49,950.00 | 49,200.00 | 49,350.00 | 43,163.72 | 871,022 |
| 2023-05-19 | 49,350.00 | 49,650.00 | 49,150.00 | 49,500.00 | 43,294.92 | 1,151,186 |
| 2023-05-18 | 49,300.00 | 49,600.00 | 49,200.00 | 49,500.00 | 43,294.92 | 802,540 |
| 2023-05-17 | 49,250.00 | 49,450.00 | 48,850.00 | 48,850.00 | 42,726.40 | 655,832 |
| 2023-05-16 | 49,150.00 | 49,800.00 | 49,050.00 | 49,300.00 | 43,119.99 | 1,293,549 |
| 2023-05-15 | 49,100.00 | 49,200.00 | 48,400.00 | 48,800.00 | 42,682.67 | 762,706 |
| 2023-05-12 | 49,000.00 | 49,000.00 | 48,400.00 | 48,600.00 | 42,507.74 | 2,291,609 |
| 2023-05-11 | 49,050.00 | 49,650.00 | 48,950.00 | 49,200.00 | 43,032.53 | 2,004,475 |
| 2023-05-10 | 48,900.00 | 49,100.00 | 48,050.00 | 48,600.00 | 42,507.74 | 758,119 |
| 2023-05-09 | 48,900.00 | 49,450.00 | 48,550.00 | 49,150.00 | 42,988.79 | 1,107,796 |
| 2023-05-08 | 48,750.00 | 49,600.00 | 48,700.00 | 49,250.00 | 43,076.26 | 1,339,222 |
| 2023-05-04 | 48,350.00 | 48,850.00 | 47,900.00 | 48,700.00 | 42,595.20 | 1,429,517 |
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.