KB Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 96,000.00 | 103,900.00 | 96,000.00 | 101,000.00 | 95,289.85 | 2,817,885 |
| 2024-10-24 | 93,800.00 | 94,800.00 | 92,800.00 | 93,200.00 | 87,930.83 | 1,385,779 |
| 2024-10-23 | 93,200.00 | 97,100.00 | 93,000.00 | 94,300.00 | 88,968.64 | 1,230,148 |
| 2024-10-22 | 94,000.00 | 94,300.00 | 92,000.00 | 94,100.00 | 88,779.95 | 1,286,275 |
| 2024-10-21 | 94,400.00 | 95,500.00 | 93,200.00 | 93,500.00 | 88,213.87 | 720,873 |
| 2024-10-18 | 93,000.00 | 95,100.00 | 93,000.00 | 94,400.00 | 89,062.99 | 989,872 |
| 2024-10-17 | 96,600.00 | 96,900.00 | 93,400.00 | 93,700.00 | 88,402.56 | 1,131,737 |
| 2024-10-16 | 94,000.00 | 96,900.00 | 93,800.00 | 95,400.00 | 90,006.45 | 1,271,538 |
| 2024-10-15 | 96,000.00 | 97,300.00 | 94,700.00 | 95,600.00 | 90,195.14 | 1,444,714 |
| 2024-10-14 | 92,500.00 | 98,500.00 | 92,000.00 | 97,200.00 | 91,704.69 | 2,152,870 |
| 2024-10-11 | 89,900.00 | 91,600.00 | 89,500.00 | 91,300.00 | 86,138.25 | 1,111,764 |
| 2024-10-10 | 89,000.00 | 89,900.00 | 87,900.00 | 89,900.00 | 84,817.40 | 1,591,581 |
| 2024-10-08 | 86,500.00 | 89,400.00 | 85,900.00 | 89,400.00 | 84,345.67 | 1,795,315 |
| 2024-10-07 | 83,000.00 | 87,900.00 | 82,300.00 | 87,300.00 | 82,364.39 | 1,986,369 |
| 2024-10-04 | 82,000.00 | 82,800.00 | 80,100.00 | 82,600.00 | 77,930.11 | 2,403,619 |
| 2024-10-02 | 80,100.00 | 82,900.00 | 80,000.00 | 81,300.00 | 76,703.61 | 2,027,234 |
| 2024-09-30 | 84,900.00 | 85,000.00 | 80,900.00 | 80,900.00 | 76,326.23 | 1,467,861 |
| 2024-09-27 | 83,100.00 | 85,200.00 | 82,700.00 | 83,800.00 | 79,062.27 | 2,341,375 |
| 2024-09-26 | 78,700.00 | 81,200.00 | 78,500.00 | 81,200.00 | 75,859.21 | 2,264,928 |
| 2024-09-25 | 80,200.00 | 80,400.00 | 77,800.00 | 78,100.00 | 72,963.11 | 3,427,154 |
| 2024-09-24 | 85,300.00 | 85,600.00 | 80,100.00 | 82,000.00 | 76,606.59 | 1,978,745 |
| 2024-09-23 | 84,600.00 | 85,100.00 | 83,500.00 | 85,000.00 | 79,409.27 | 969,396 |
| 2024-09-20 | 83,700.00 | 84,200.00 | 83,100.00 | 83,600.00 | 78,101.36 | 1,677,519 |
| 2024-09-19 | 85,800.00 | 85,900.00 | 81,100.00 | 82,500.00 | 77,073.71 | 1,614,329 |
| 2024-09-13 | 79,000.00 | 81,800.00 | 79,000.00 | 81,800.00 | 76,419.75 | 1,322,846 |
| 2024-09-12 | 77,900.00 | 78,400.00 | 77,300.00 | 78,100.00 | 72,963.11 | 1,757,830 |
| 2024-09-11 | 84,000.00 | 84,000.00 | 76,500.00 | 77,900.00 | 72,776.26 | 2,282,558 |
| 2024-09-10 | 82,700.00 | 83,100.00 | 81,300.00 | 82,900.00 | 77,447.40 | 763,767 |
| 2024-09-09 | 83,300.00 | 83,800.00 | 80,900.00 | 82,300.00 | 76,886.86 | 1,158,796 |
| 2024-09-06 | 84,000.00 | 84,400.00 | 82,500.00 | 83,300.00 | 77,821.09 | 707,380 |
| 2024-09-05 | 85,900.00 | 86,000.00 | 83,500.00 | 84,600.00 | 79,035.58 | 987,121 |
| 2024-09-04 | 87,400.00 | 87,400.00 | 83,600.00 | 83,600.00 | 78,101.36 | 1,306,948 |
| 2024-09-03 | 87,500.00 | 88,100.00 | 86,300.00 | 87,000.00 | 81,277.73 | 755,608 |
| 2024-09-02 | 86,200.00 | 88,300.00 | 84,800.00 | 87,700.00 | 81,931.68 | 916,239 |
| 2024-08-30 | 88,000.00 | 88,000.00 | 85,800.00 | 85,900.00 | 80,250.08 | 1,403,895 |
| 2024-08-29 | 86,600.00 | 88,200.00 | 85,600.00 | 86,900.00 | 81,184.30 | 849,901 |
| 2024-08-28 | 87,100.00 | 87,600.00 | 85,000.00 | 85,800.00 | 80,156.65 | 878,160 |
| 2024-08-27 | 88,900.00 | 89,100.00 | 86,700.00 | 87,800.00 | 82,025.11 | 930,644 |
| 2024-08-26 | 86,800.00 | 88,700.00 | 86,600.00 | 88,500.00 | 82,679.07 | 891,857 |
| 2024-08-23 | 86,200.00 | 87,400.00 | 84,600.00 | 86,800.00 | 81,090.88 | 1,160,977 |
| 2024-08-22 | 86,800.00 | 87,400.00 | 85,500.00 | 86,500.00 | 80,810.61 | 998,023 |
| 2024-08-21 | 89,600.00 | 89,600.00 | 86,900.00 | 87,200.00 | 81,464.57 | 873,607 |
| 2024-08-20 | 88,300.00 | 90,000.00 | 87,500.00 | 89,900.00 | 83,986.98 | 1,093,077 |
| 2024-08-19 | 84,200.00 | 87,900.00 | 84,100.00 | 87,000.00 | 81,277.73 | 1,260,645 |
| 2024-08-16 | 85,700.00 | 86,100.00 | 84,000.00 | 84,000.00 | 78,475.05 | 899,404 |
| 2024-08-14 | 84,800.00 | 85,600.00 | 84,000.00 | 84,400.00 | 78,848.74 | 595,092 |
| 2024-08-13 | 82,500.00 | 85,400.00 | 82,100.00 | 84,600.00 | 79,035.58 | 784,938 |
| 2024-08-12 | 82,300.00 | 82,800.00 | 81,700.00 | 82,500.00 | 77,073.71 | 683,989 |
| 2024-08-09 | 81,600.00 | 83,000.00 | 80,600.00 | 81,900.00 | 76,513.17 | 1,297,096 |
| 2024-08-08 | 81,100.00 | 82,900.00 | 80,300.00 | 82,200.00 | 76,793.44 | 1,242,772 |
| 2024-08-07 | 78,000.00 | 82,600.00 | 77,500.00 | 81,600.00 | 76,232.90 | 1,436,105 |
| 2024-08-06 | 80,700.00 | 81,500.00 | 78,300.00 | 79,500.00 | 74,271.03 | 2,202,223 |
| 2024-08-05 | 77,400.00 | 81,000.00 | 74,000.00 | 76,800.00 | 71,748.61 | 3,229,646 |
| 2024-08-02 | 85,800.00 | 86,100.00 | 82,700.00 | 83,200.00 | 77,727.66 | 2,370,247 |
| 2024-08-01 | 87,900.00 | 89,700.00 | 87,500.00 | 88,300.00 | 82,492.22 | 806,043 |
| 2024-07-31 | 89,000.00 | 89,800.00 | 86,800.00 | 87,900.00 | 82,118.53 | 1,370,202 |
| 2024-07-30 | 89,900.00 | 90,300.00 | 89,000.00 | 89,300.00 | 83,426.45 | 781,624 |
| 2024-07-29 | 87,900.00 | 92,400.00 | 87,600.00 | 90,800.00 | 84,827.79 | 1,806,488 |
| 2024-07-26 | 85,100.00 | 88,800.00 | 84,900.00 | 87,900.00 | 82,118.53 | 2,209,948 |
| 2024-07-25 | 84,300.00 | 85,500.00 | 83,500.00 | 84,000.00 | 78,475.05 | 1,451,918 |
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.