KB Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	128,800.00	130,400.00	128,000.00	129,500.00	126,476.39	619,937
2026-01-16	131,500.00	131,900.00	128,800.00	130,900.00	127,843.71	743,043
2026-01-15	130,100.00	133,200.00	129,300.00	130,100.00	127,062.38	997,830
2026-01-14	128,700.00	129,200.00	126,400.00	128,900.00	125,890.40	671,803
2026-01-13	126,900.00	128,500.00	125,300.00	128,500.00	125,499.74	759,486
2026-01-12	127,000.00	127,000.00	124,600.00	125,500.00	122,569.79	668,915
2026-01-09	124,600.00	127,800.00	123,500.00	126,600.00	123,644.10	1,006,164
2026-01-08	125,200.00	125,200.00	122,300.00	123,500.00	120,616.48	904,618
2026-01-07	125,000.00	126,300.00	123,700.00	124,700.00	121,788.47	879,963
2026-01-06	127,700.00	127,800.00	125,700.00	126,400.00	123,448.77	928,918
2026-01-05	124,200.00	127,500.00	123,500.00	126,800.00	123,839.43	795,417
2026-01-02	123,600.00	124,700.00	122,800.00	123,300.00	120,421.15	648,227
2025-12-30	124,100.00	125,700.00	123,700.00	124,700.00	121,788.47	405,215
2025-12-29	122,600.00	125,600.00	121,400.00	125,600.00	122,667.45	462,846
2025-12-26	126,000.00	126,100.00	124,300.00	124,600.00	121,690.80	329,428
2025-12-24	125,700.00	126,600.00	125,300.00	126,100.00	123,155.78	318,252
2025-12-23	126,800.00	127,300.00	125,300.00	126,000.00	123,058.11	484,510
2025-12-22	126,400.00	126,500.00	125,000.00	126,500.00	123,546.44	521,087
2025-12-19	125,200.00	125,800.00	123,200.00	125,200.00	122,276.79	726,248
2025-12-18	124,500.00	124,500.00	122,800.00	124,000.00	121,104.81	685,456
2025-12-17	123,900.00	124,600.00	122,700.00	124,300.00	121,397.80	814,424
2025-12-16	125,100.00	126,100.00	123,300.00	123,700.00	120,811.81	1,164,104
2025-12-15	126,400.00	126,600.00	124,000.00	124,900.00	121,983.80	674,088
2025-12-12	126,000.00	126,900.00	124,600.00	126,100.00	123,155.78	918,020
2025-12-11	125,400.00	126,900.00	124,800.00	124,800.00	121,886.13	979,301
2025-12-10	126,500.00	126,500.00	124,000.00	124,500.00	121,593.13	754,983
2025-12-09	128,300.00	128,300.00	125,100.00	126,000.00	123,058.11	1,023,466
2025-12-08	130,500.00	131,400.00	126,600.00	127,900.00	124,913.75	918,395
2025-12-05	129,800.00	131,000.00	128,100.00	130,700.00	127,648.38	970,532
2025-12-04	130,600.00	131,200.00	128,200.00	128,800.00	125,792.74	888,091
2025-12-03	132,800.00	134,300.00	130,700.00	131,700.00	128,625.03	1,088,544
2025-12-02	128,800.00	133,600.00	127,000.00	132,000.00	128,918.02	1,349,596
2025-12-01	126,400.00	127,500.00	124,500.00	126,300.00	123,351.11	810,275
2025-11-28	124,700.00	125,300.00	123,200.00	124,800.00	121,886.13	685,738
2025-11-27	123,600.00	125,700.00	123,600.00	123,700.00	120,811.81	541,036
2025-11-26	122,800.00	125,500.00	122,100.00	124,700.00	121,788.47	983,365
2025-11-25	122,500.00	124,300.00	120,400.00	121,700.00	118,858.51	878,115
2025-11-24	122,900.00	123,700.00	120,300.00	120,300.00	117,491.20	1,596,964
2025-11-21	115,900.00	121,500.00	115,800.00	120,500.00	117,686.53	714,841
2025-11-20	122,300.00	123,900.00	121,200.00	121,200.00	118,370.18	889,274
2025-11-19	124,500.00	125,000.00	120,800.00	122,200.00	119,346.84	1,087,277
2025-11-18	125,600.00	126,700.00	122,300.00	122,500.00	119,639.83	838,692
2025-11-17	128,000.00	129,300.00	126,500.00	126,800.00	123,839.43	1,249,457
2025-11-14	132,100.00	134,700.00	129,500.00	129,500.00	126,476.39	1,133,586
2025-11-13	137,400.00	140,000.00	132,800.00	133,500.00	130,383.00	1,397,564
2025-11-12	129,300.00	135,700.00	129,100.00	134,700.00	130,646.70	1,202,883
2025-11-11	130,000.00	133,500.00	128,600.00	130,700.00	126,767.06	1,515,015
2025-11-10	129,000.00	132,500.00	126,100.00	129,000.00	125,118.22	1,910,240
2025-11-07	128,000.00	128,800.00	122,100.00	123,700.00	119,977.70	1,513,815
2025-11-06	124,000.00	128,600.00	123,100.00	125,300.00	121,529.55	1,719,636
2025-11-05	124,600.00	124,600.00	119,200.00	121,600.00	117,940.89	1,326,347
2025-11-04	118,400.00	124,700.00	117,200.00	121,900.00	118,231.87	1,360,025
2025-11-03	115,700.00	118,300.00	115,600.00	118,000.00	114,449.22	664,243
2025-10-31	115,300.00	118,100.00	114,800.00	116,600.00	113,091.35	1,236,699
2025-10-30	114,700.00	119,100.00	114,600.00	115,800.00	112,315.42	930,628
2025-10-29	118,300.00	119,600.00	114,700.00	116,000.00	112,509.40	1,013,640
2025-10-28	116,100.00	117,200.00	115,000.00	116,400.00	112,897.37	1,203,541
2025-10-27	114,800.00	118,600.00	114,000.00	118,000.00	114,449.22	1,030,435
2025-10-24	115,000.00	115,900.00	113,800.00	113,800.00	110,375.61	773,644
2025-10-23	114,500.00	116,500.00	113,800.00	114,800.00	111,345.51	763,855

← NewerPage 4 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.