KB Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	159,800.00	164,900.00	159,000.00	160,000.00	160,000.00	877,774
2026-10-15	157,700.00	159,000.00	154,500.00	156,700.00	156,700.00	1,296,676
2026-10-14	164,700.00	164,700.00	158,400.00	159,200.00	159,200.00	1,150,730
2026-10-13	161,300.00	162,800.00	156,400.00	162,400.00	162,400.00	938,505
2026-10-12	164,300.00	164,700.00	160,800.00	162,800.00	162,800.00	1,066,224
2026-10-08	167,400.00	168,500.00	162,800.00	162,800.00	162,800.00	810,487
2026-10-07	166,800.00	170,000.00	166,200.00	168,500.00	168,500.00	531,894
2026-10-06	167,400.00	168,700.00	165,300.00	166,900.00	166,900.00	827,418
2026-10-02	167,000.00	170,100.00	166,400.00	167,400.00	167,400.00	587,292
2026-10-01	167,100.00	169,300.00	165,700.00	166,000.00	166,000.00	1,124,213
2026-09-30	173,600.00	173,600.00	167,800.00	168,800.00	168,800.00	1,072,267
2026-09-29	173,000.00	174,500.00	171,300.00	173,500.00	173,500.00	779,754
2026-09-28	171,000.00	175,200.00	170,200.00	174,200.00	174,200.00	829,947
2026-09-23	176,000.00	176,900.00	172,300.00	173,200.00	173,200.00	679,189
2026-09-22	177,700.00	178,500.00	174,700.00	175,700.00	175,700.00	686,118
2026-09-21	175,000.00	178,900.00	174,900.00	177,500.00	177,500.00	676,174
2026-09-18	181,500.00	181,600.00	174,900.00	174,900.00	174,900.00	1,128,814
2026-09-17	177,300.00	181,600.00	175,400.00	179,200.00	179,200.00	907,943
2026-09-16	173,100.00	177,200.00	173,100.00	176,700.00	176,700.00	997,736
2026-09-15	178,600.00	179,900.00	175,300.00	175,800.00	175,800.00	1,148,444
2026-09-14	175,700.00	181,700.00	174,700.00	181,600.00	181,600.00	1,105,336
2026-09-11	173,500.00	178,800.00	172,200.00	177,900.00	177,900.00	1,031,770
2026-09-10	173,100.00	174,700.00	171,100.00	173,400.00	173,400.00	1,373,825
2026-09-09	174,000.00	174,900.00	171,600.00	172,000.00	172,000.00	1,016,424
2026-09-08	177,500.00	179,400.00	173,400.00	173,700.00	173,700.00	599,249
2026-09-07	173,700.00	176,100.00	172,800.00	175,900.00	175,900.00	645,124
2026-09-04	178,000.00	178,300.00	170,800.00	172,000.00	172,000.00	1,344,239
2026-09-03	171,600.00	180,700.00	169,400.00	177,900.00	177,900.00	1,523,951
2026-09-02	169,500.00	175,000.00	168,700.00	169,100.00	169,100.00	1,402,814
2026-09-01	169,100.00	173,200.00	168,900.00	171,200.00	171,200.00	1,949,667
2026-08-31	175,000.00	175,300.00	169,700.00	173,300.00	173,300.00	3,030,441
2026-08-28	166,000.00	171,700.00	164,600.00	171,600.00	171,600.00	880,809
2026-08-27	168,900.00	170,800.00	166,200.00	168,100.00	168,100.00	755,518
2026-08-26	165,700.00	167,800.00	162,200.00	166,600.00	166,600.00	612,806
2026-08-25	163,200.00	166,700.00	162,100.00	166,400.00	166,400.00	719,239
2026-08-24	162,500.00	163,600.00	160,000.00	163,100.00	163,100.00	630,055
2026-08-21	161,000.00	164,600.00	159,500.00	164,300.00	164,300.00	1,165,965
2026-08-20	163,600.00	165,300.00	159,800.00	160,000.00	160,000.00	1,332,300
2026-08-19	165,900.00	166,600.00	159,900.00	166,400.00	166,400.00	912,179
2026-08-18	168,400.00	168,500.00	166,100.00	168,500.00	168,500.00	856,473
2026-08-14	167,100.00	169,800.00	166,400.00	168,500.00	168,500.00	951,351
2026-08-13	167,400.00	170,400.00	165,800.00	168,100.00	168,100.00	1,281,602
2026-08-12	168,200.00	170,300.00	165,600.00	166,000.00	166,000.00	920,851
2026-08-11	172,600.00	172,700.00	166,000.00	166,600.00	166,600.00	1,039,635
2026-08-10	174,600.00	175,400.00	168,600.00	171,700.00	171,700.00	690,184
2026-08-07	169,200.00	176,900.00	169,200.00	175,800.00	175,800.00	802,418
2026-08-06	172,000.00	173,200.00	169,700.00	171,500.00	171,500.00	729,378
2026-08-05	172,000.00	176,800.00	170,400.00	170,700.00	169,545.00	834,785
2026-08-04	169,800.00	170,600.00	165,800.00	168,800.00	167,657.86	743,858
2026-08-03	168,000.00	170,600.00	164,600.00	169,500.00	168,353.12	921,537
2026-07-31	167,500.00	169,300.00	161,600.00	168,500.00	167,359.89	1,520,142
2026-07-30	160,100.00	171,700.00	160,000.00	167,400.00	166,267.33	1,676,656
2026-07-29	165,300.00	170,500.00	156,000.00	160,100.00	159,016.72	1,626,420
2026-07-28	171,000.00	174,200.00	163,700.00	165,200.00	164,082.21	1,297,643
2026-07-27	172,500.00	175,000.00	169,600.00	172,600.00	171,432.14	784,284
2026-07-24	174,900.00	176,400.00	165,600.00	171,500.00	170,339.59	1,122,770
2026-07-23	175,200.00	180,100.00	174,000.00	176,300.00	175,107.11	1,044,277
2026-07-22	177,700.00	179,800.00	174,200.00	175,100.00	173,915.23	848,625
2026-07-21	166,700.00	174,500.00	164,100.00	174,000.00	172,822.67	1,022,673
2026-07-20	180,000.00	180,000.00	165,600.00	168,800.00	167,657.86	1,831,119

Page 1 of 2 · 120 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.