KB Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 52,500.00 | 53,900.00 | 52,500.00 | 53,800.00 | 47,986.00 | 1,997,168 |
| 2024-01-25 | 51,700.00 | 52,900.00 | 51,600.00 | 52,900.00 | 47,183.26 | 1,478,934 |
| 2024-01-24 | 51,400.00 | 53,000.00 | 51,000.00 | 52,100.00 | 46,469.71 | 1,825,246 |
| 2024-01-23 | 50,300.00 | 51,500.00 | 50,000.00 | 51,400.00 | 45,845.36 | 1,800,015 |
| 2024-01-22 | 49,100.00 | 49,850.00 | 49,100.00 | 49,300.00 | 43,972.30 | 1,063,329 |
| 2024-01-19 | 49,500.00 | 49,750.00 | 48,900.00 | 49,500.00 | 44,150.68 | 860,502 |
| 2024-01-18 | 49,450.00 | 49,700.00 | 49,200.00 | 49,400.00 | 44,061.49 | 873,664 |
| 2024-01-17 | 50,800.00 | 51,300.00 | 49,750.00 | 49,800.00 | 44,418.26 | 1,340,792 |
| 2024-01-16 | 51,200.00 | 51,500.00 | 50,800.00 | 51,100.00 | 45,577.78 | 736,825 |
| 2024-01-15 | 51,000.00 | 51,800.00 | 50,900.00 | 51,600.00 | 46,023.74 | 708,782 |
| 2024-01-12 | 51,200.00 | 51,400.00 | 50,600.00 | 51,000.00 | 45,488.58 | 1,169,346 |
| 2024-01-11 | 51,500.00 | 52,200.00 | 51,000.00 | 51,000.00 | 45,488.58 | 1,704,375 |
| 2024-01-10 | 51,600.00 | 52,100.00 | 51,300.00 | 51,300.00 | 45,756.16 | 4,539,715 |
| 2024-01-09 | 52,800.00 | 52,900.00 | 52,100.00 | 52,400.00 | 46,737.29 | 470,134 |
| 2024-01-08 | 51,700.00 | 52,500.00 | 51,500.00 | 52,200.00 | 46,558.90 | 539,904 |
| 2024-01-05 | 51,600.00 | 51,700.00 | 51,100.00 | 51,300.00 | 45,756.16 | 569,782 |
| 2024-01-04 | 52,100.00 | 52,400.00 | 51,700.00 | 51,700.00 | 46,112.94 | 755,382 |
| 2024-01-03 | 53,200.00 | 53,600.00 | 52,600.00 | 52,600.00 | 46,915.68 | 689,245 |
| 2024-01-02 | 53,300.00 | 53,800.00 | 52,700.00 | 53,600.00 | 47,807.61 | 811,158 |
| 2023-12-28 | 52,700.00 | 54,100.00 | 52,500.00 | 54,100.00 | 48,253.58 | 1,211,536 |
| 2023-12-27 | 52,100.00 | 52,700.00 | 52,100.00 | 52,300.00 | 46,648.10 | 744,008 |
| 2023-12-26 | 52,800.00 | 52,900.00 | 52,300.00 | 52,500.00 | 46,826.48 | 1,042,708 |
| 2023-12-22 | 53,300.00 | 53,400.00 | 52,400.00 | 52,500.00 | 46,826.48 | 771,841 |
| 2023-12-21 | 53,100.00 | 53,500.00 | 52,700.00 | 53,100.00 | 47,361.64 | 679,181 |
| 2023-12-20 | 52,500.00 | 53,500.00 | 52,400.00 | 53,200.00 | 47,450.84 | 1,349,165 |
| 2023-12-19 | 52,200.00 | 52,600.00 | 52,000.00 | 52,000.00 | 46,380.52 | 698,259 |
| 2023-12-18 | 52,700.00 | 52,800.00 | 52,300.00 | 52,500.00 | 46,826.48 | 522,284 |
| 2023-12-15 | 52,700.00 | 53,400.00 | 52,600.00 | 53,200.00 | 47,450.84 | 1,396,078 |
| 2023-12-14 | 51,900.00 | 52,400.00 | 51,900.00 | 51,900.00 | 46,291.32 | 1,733,967 |
| 2023-12-13 | 52,200.00 | 52,400.00 | 51,400.00 | 51,500.00 | 45,934.55 | 859,580 |
| 2023-12-12 | 52,000.00 | 52,400.00 | 51,800.00 | 52,100.00 | 46,469.71 | 877,118 |
| 2023-12-11 | 52,300.00 | 52,300.00 | 51,200.00 | 51,600.00 | 46,023.74 | 611,980 |
| 2023-12-08 | 51,800.00 | 52,300.00 | 51,600.00 | 51,800.00 | 46,202.13 | 609,937 |
| 2023-12-07 | 52,000.00 | 52,100.00 | 51,200.00 | 51,400.00 | 45,845.36 | 658,776 |
| 2023-12-06 | 51,700.00 | 52,400.00 | 51,600.00 | 52,000.00 | 46,380.52 | 720,118 |
| 2023-12-05 | 51,600.00 | 51,900.00 | 51,000.00 | 51,500.00 | 45,934.55 | 676,977 |
| 2023-12-04 | 52,400.00 | 52,400.00 | 51,500.00 | 51,500.00 | 45,934.55 | 574,587 |
| 2023-12-01 | 52,600.00 | 52,800.00 | 51,900.00 | 51,900.00 | 46,291.32 | 453,496 |
| 2023-11-30 | 51,700.00 | 52,600.00 | 51,500.00 | 52,400.00 | 46,737.29 | 1,465,252 |
| 2023-11-29 | 51,800.00 | 52,200.00 | 51,500.00 | 51,700.00 | 46,112.94 | 1,022,798 |
| 2023-11-28 | 51,600.00 | 52,700.00 | 51,100.00 | 52,400.00 | 46,737.29 | 1,415,178 |
| 2023-11-27 | 53,200.00 | 53,600.00 | 52,300.00 | 52,400.00 | 46,737.29 | 1,286,094 |
| 2023-11-24 | 54,600.00 | 54,600.00 | 53,700.00 | 53,700.00 | 47,896.80 | 469,824 |
| 2023-11-23 | 54,900.00 | 56,000.00 | 54,200.00 | 54,300.00 | 48,431.96 | 907,567 |
| 2023-11-22 | 53,600.00 | 54,700.00 | 53,300.00 | 54,500.00 | 48,610.35 | 573,536 |
| 2023-11-21 | 53,700.00 | 54,500.00 | 53,600.00 | 54,100.00 | 48,253.58 | 921,302 |
| 2023-11-20 | 53,500.00 | 54,500.00 | 52,700.00 | 53,900.00 | 48,075.19 | 703,966 |
| 2023-11-17 | 54,200.00 | 54,800.00 | 54,000.00 | 54,600.00 | 48,699.54 | 470,739 |
| 2023-11-16 | 54,400.00 | 54,800.00 | 53,600.00 | 54,300.00 | 48,431.96 | 580,108 |
| 2023-11-15 | 54,400.00 | 55,000.00 | 53,500.00 | 54,600.00 | 48,699.54 | 1,157,012 |
| 2023-11-14 | 53,400.00 | 53,900.00 | 53,000.00 | 53,500.00 | 47,718.42 | 766,748 |
| 2023-11-13 | 54,200.00 | 54,200.00 | 52,700.00 | 52,900.00 | 47,183.26 | 593,164 |
| 2023-11-10 | 52,900.00 | 53,700.00 | 52,800.00 | 53,500.00 | 47,718.42 | 611,038 |
| 2023-11-09 | 52,100.00 | 53,900.00 | 52,100.00 | 53,400.00 | 47,629.22 | 1,423,056 |
| 2023-11-08 | 51,500.00 | 52,500.00 | 51,500.00 | 52,100.00 | 46,469.71 | 829,548 |
| 2023-11-07 | 54,700.00 | 54,700.00 | 52,100.00 | 52,300.00 | 46,648.10 | 1,335,460 |
| 2023-11-06 | 53,000.00 | 55,700.00 | 52,300.00 | 55,700.00 | 49,680.67 | 1,130,725 |
| 2023-11-03 | 51,700.00 | 52,800.00 | 51,400.00 | 52,600.00 | 46,915.68 | 730,337 |
| 2023-11-02 | 51,700.00 | 52,300.00 | 50,800.00 | 51,000.00 | 45,488.58 | 834,704 |
| 2023-11-01 | 50,900.00 | 51,800.00 | 50,700.00 | 51,300.00 | 45,756.16 | 830,942 |
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.