KB Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	56,400.00	56,500.00	55,000.00	55,700.00	48,200.63	1,198,785
2023-02-03	56,000.00	57,500.00	55,600.00	56,900.00	49,239.06	1,220,051
2023-02-02	57,700.00	57,800.00	56,000.00	56,400.00	48,806.38	1,559,017
2023-02-01	55,800.00	58,400.00	55,700.00	57,400.00	49,671.75	1,357,747
2023-01-31	57,400.00	58,000.00	55,500.00	55,900.00	48,373.70	1,402,754
2023-01-30	57,300.00	58,700.00	57,200.00	57,300.00	49,585.21	1,233,861
2023-01-27	57,700.00	58,400.00	57,400.00	57,700.00	49,931.35	1,920,720
2023-01-26	58,000.00	59,500.00	57,900.00	58,900.00	50,969.79	1,152,210
2023-01-25	57,000.00	58,700.00	57,000.00	58,500.00	50,623.64	1,649,210
2023-01-20	56,900.00	57,700.00	56,700.00	57,000.00	49,325.60	1,496,054
2023-01-19	57,700.00	58,400.00	56,800.00	57,200.00	49,498.67	1,604,477
2023-01-18	58,900.00	58,900.00	57,300.00	58,500.00	50,623.64	1,487,071
2023-01-17	60,500.00	60,700.00	58,700.00	59,100.00	51,142.86	1,750,057
2023-01-16	57,300.00	60,300.00	57,200.00	60,000.00	51,921.68	3,019,556
2023-01-13	56,400.00	57,800.00	55,800.00	57,400.00	49,671.75	1,708,096
2023-01-12	56,100.00	56,900.00	56,100.00	56,500.00	48,892.92	1,818,316
2023-01-11	57,700.00	57,800.00	55,900.00	56,400.00	48,806.38	1,804,800
2023-01-10	56,400.00	57,900.00	56,300.00	57,800.00	50,017.89	1,926,580
2023-01-09	57,300.00	57,500.00	55,900.00	57,200.00	49,498.67	2,076,859
2023-01-06	53,800.00	57,500.00	53,400.00	56,700.00	49,065.99	2,935,706
2023-01-05	50,600.00	53,900.00	50,500.00	53,900.00	46,642.98	2,515,852
2023-01-04	48,250.00	50,700.00	48,250.00	50,500.00	43,700.75	1,083,324
2023-01-03	47,900.00	49,300.00	47,300.00	49,050.00	42,445.98	1,031,515
2023-01-02	47,750.00	48,750.00	47,550.00	47,600.00	41,191.20	547,689
2022-12-29	48,950.00	49,400.00	48,500.00	48,500.00	41,970.03	707,932
2022-12-28	50,000.00	50,000.00	48,900.00	49,450.00	42,792.12	1,098,303
2022-12-27	51,300.00	51,800.00	50,700.00	51,500.00	43,311.34	1,405,920
2022-12-26	51,500.00	51,900.00	50,700.00	51,000.00	42,890.84	861,603
2022-12-23	52,100.00	52,300.00	51,600.00	51,600.00	43,395.44	737,229
2022-12-22	51,900.00	52,700.00	51,200.00	52,600.00	44,236.44	843,445
2022-12-21	53,000.00	53,000.00	52,100.00	52,300.00	43,984.14	911,495
2022-12-20	52,400.00	53,200.00	52,200.00	52,900.00	44,488.73	1,005,281
2022-12-19	51,300.00	52,600.00	51,300.00	52,200.00	43,900.04	692,443
2022-12-16	50,900.00	52,200.00	50,600.00	51,900.00	43,647.74	1,276,764
2022-12-15	52,400.00	52,600.00	51,600.00	51,600.00	43,395.44	1,134,376
2022-12-14	53,600.00	53,800.00	52,500.00	52,900.00	44,488.73	1,388,836
2022-12-13	52,200.00	53,700.00	52,000.00	53,300.00	44,825.13	1,120,037
2022-12-12	52,500.00	53,800.00	52,200.00	53,300.00	44,825.13	1,370,674
2022-12-09	50,900.00	52,900.00	50,500.00	52,600.00	44,236.44	2,051,498
2022-12-08	50,500.00	51,200.00	50,200.00	50,400.00	42,386.24	2,239,450
2022-12-07	52,100.00	52,100.00	50,600.00	50,800.00	42,722.64	1,114,713
2022-12-06	52,000.00	52,700.00	51,600.00	52,100.00	43,815.94	896,428
2022-12-05	52,500.00	52,800.00	51,900.00	52,500.00	44,152.34	758,045
2022-12-02	52,900.00	53,100.00	52,400.00	52,400.00	44,068.24	1,288,571
2022-12-01	52,700.00	53,500.00	52,500.00	53,500.00	44,993.33	1,365,255
2022-11-30	51,400.00	53,000.00	51,300.00	52,500.00	44,152.34	2,567,057
2022-11-29	49,500.00	51,900.00	49,100.00	51,600.00	43,395.44	1,794,326
2022-11-28	49,750.00	49,850.00	49,150.00	49,300.00	41,461.15	1,044,628
2022-11-25	51,200.00	51,300.00	50,200.00	50,400.00	42,386.24	686,983
2022-11-24	50,300.00	51,300.00	50,000.00	51,000.00	42,890.84	1,122,275
2022-11-23	50,100.00	50,200.00	49,350.00	49,950.00	42,007.79	1,100,680
2022-11-22	49,800.00	50,100.00	49,400.00	49,800.00	41,881.64	887,540
2022-11-21	49,450.00	49,900.00	49,250.00	49,700.00	41,797.54	950,589
2022-11-18	48,650.00	49,500.00	48,150.00	49,000.00	41,208.85	1,025,442
2022-11-17	50,100.00	50,100.00	48,550.00	48,550.00	40,830.40	1,151,995
2022-11-16	49,400.00	50,100.00	49,100.00	50,100.00	42,133.94	962,550
2022-11-15	49,950.00	50,100.00	49,350.00	49,600.00	41,713.44	921,814
2022-11-14	49,400.00	49,800.00	49,150.00	49,650.00	41,755.49	951,880
2022-11-11	49,950.00	50,100.00	49,250.00	49,400.00	41,545.25	1,274,650
2022-11-10	49,300.00	49,550.00	48,650.00	49,100.00	41,292.95	1,617,056

← NewerPage 16 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.