KB Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	49,000.00	49,150.00	48,100.00	48,300.00	42,245.35	814,233
2023-05-02	48,850.00	49,650.00	48,800.00	49,500.00	43,294.92	890,785
2023-04-28	48,550.00	49,700.00	48,550.00	49,500.00	43,294.92	2,432,073
2023-04-27	48,900.00	49,000.00	48,100.00	48,250.00	42,201.61	1,062,246
2023-04-26	49,450.00	49,500.00	48,600.00	48,950.00	42,813.87	849,300
2023-04-25	49,500.00	50,300.00	49,100.00	49,750.00	43,513.58	1,100,293
2023-04-24	49,800.00	50,200.00	49,050.00	49,200.00	43,032.53	1,162,617
2023-04-21	50,200.00	50,400.00	49,850.00	50,100.00	43,819.71	1,050,932
2023-04-20	49,550.00	50,500.00	49,200.00	50,400.00	44,082.10	1,445,434
2023-04-19	48,550.00	49,650.00	48,550.00	49,450.00	43,251.19	1,367,592
2023-04-18	48,200.00	48,950.00	47,700.00	48,400.00	42,332.81	856,233
2023-04-17	49,000.00	49,050.00	48,000.00	48,400.00	42,332.81	860,465
2023-04-14	47,700.00	49,200.00	47,550.00	48,650.00	42,551.47	1,848,926
2023-04-13	46,650.00	47,300.00	46,450.00	47,200.00	41,283.24	1,165,017
2023-04-12	46,750.00	47,150.00	46,550.00	46,900.00	41,020.84	1,613,515
2023-04-11	46,900.00	47,300.00	46,550.00	46,950.00	41,064.58	1,028,805
2023-04-10	46,550.00	47,200.00	46,450.00	46,550.00	40,714.72	846,981
2023-04-07	46,800.00	47,350.00	46,450.00	47,000.00	41,108.31	635,365
2023-04-06	47,800.00	47,850.00	46,600.00	46,650.00	40,802.18	1,505,185
2023-04-05	47,850.00	48,300.00	47,750.00	47,850.00	41,851.76	833,675
2023-04-04	47,450.00	47,800.00	47,150.00	47,750.00	41,764.29	782,773
2023-04-03	47,750.00	47,750.00	47,100.00	47,300.00	41,370.70	785,639
2023-03-31	46,900.00	47,900.00	46,900.00	47,650.00	41,676.83	1,326,697
2023-03-30	47,800.00	47,900.00	47,050.00	47,200.00	41,283.24	1,629,175
2023-03-29	47,600.00	48,200.00	47,600.00	48,050.00	41,580.62	1,092,869
2023-03-28	47,500.00	48,450.00	47,450.00	47,900.00	41,450.81	1,680,191
2023-03-27	46,650.00	47,000.00	46,350.00	46,700.00	40,412.38	1,477,169
2023-03-24	48,550.00	48,750.00	47,000.00	47,050.00	40,715.25	2,207,548
2023-03-23	48,800.00	49,250.00	48,650.00	48,950.00	42,359.44	911,009
2023-03-22	49,400.00	49,650.00	48,900.00	49,150.00	42,532.51	871,351
2023-03-21	48,500.00	48,850.00	48,150.00	48,450.00	41,926.76	922,158
2023-03-20	48,350.00	49,250.00	47,800.00	48,400.00	41,883.49	998,405
2023-03-17	48,600.00	49,800.00	48,150.00	48,450.00	41,926.76	1,765,098
2023-03-16	48,150.00	48,900.00	47,950.00	48,050.00	41,580.62	1,452,245
2023-03-15	48,650.00	49,950.00	48,650.00	49,000.00	42,402.71	1,195,377
2023-03-14	49,100.00	49,450.00	48,300.00	48,400.00	41,883.49	1,941,848
2023-03-13	49,600.00	50,600.00	49,050.00	50,300.00	43,527.68	1,003,507
2023-03-10	49,900.00	50,200.00	49,350.00	49,700.00	43,008.46	1,165,480
2023-03-09	50,400.00	51,500.00	50,100.00	50,700.00	43,873.82	1,545,967
2023-03-08	50,200.00	51,200.00	50,100.00	50,600.00	43,787.29	1,294,264
2023-03-07	50,000.00	51,500.00	50,000.00	50,800.00	43,960.36	1,266,350
2023-03-06	50,600.00	50,600.00	49,800.00	50,200.00	43,441.14	1,162,559
2023-03-03	50,700.00	51,000.00	49,800.00	50,000.00	43,268.07	1,077,928
2023-03-02	51,900.00	52,000.00	50,200.00	50,600.00	43,787.29	1,628,359
2023-02-28	50,600.00	51,700.00	50,600.00	51,300.00	44,393.04	1,452,723
2023-02-27	50,400.00	51,100.00	50,000.00	50,600.00	43,787.29	1,006,540
2023-02-24	49,950.00	51,200.00	49,900.00	50,700.00	43,873.82	1,348,402
2023-02-23	49,700.00	50,600.00	49,300.00	50,000.00	43,268.07	1,541,622
2023-02-22	50,500.00	50,800.00	49,700.00	49,700.00	43,008.46	1,511,960
2023-02-21	50,700.00	51,400.00	50,500.00	50,600.00	43,787.29	1,464,064
2023-02-20	50,200.00	50,800.00	49,600.00	50,700.00	43,873.82	1,632,737
2023-02-17	49,400.00	50,900.00	49,200.00	50,000.00	43,268.07	2,911,779
2023-02-16	50,400.00	50,700.00	49,300.00	49,800.00	43,095.00	3,233,661
2023-02-15	52,600.00	52,700.00	50,300.00	50,400.00	43,614.22	3,313,779
2023-02-14	55,700.00	55,900.00	52,900.00	53,000.00	45,864.15	1,964,766
2023-02-13	55,400.00	56,200.00	55,100.00	55,300.00	47,854.49	1,312,990
2023-02-10	54,200.00	55,700.00	54,200.00	55,700.00	48,200.63	1,148,965
2023-02-09	56,000.00	56,500.00	54,000.00	54,200.00	46,902.59	2,044,662
2023-02-08	56,000.00	57,200.00	55,500.00	55,700.00	48,200.63	1,830,445
2023-02-07	55,800.00	56,100.00	55,000.00	55,500.00	48,027.56	1,100,439

← NewerPage 15 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.