KB Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 48,150.00 | 49,150.00 | 48,100.00 | 49,100.00 | 41,292.95 | 1,404,998 |
| 2022-11-08 | 47,950.00 | 48,100.00 | 46,800.00 | 47,750.00 | 40,157.60 | 1,143,334 |
| 2022-11-07 | 47,300.00 | 47,600.00 | 46,950.00 | 47,450.00 | 39,905.30 | 850,442 |
| 2022-11-04 | 46,750.00 | 47,550.00 | 46,650.00 | 47,100.00 | 39,610.95 | 1,057,241 |
| 2022-11-03 | 47,300.00 | 47,850.00 | 46,400.00 | 47,500.00 | 39,947.35 | 988,300 |
| 2022-11-02 | 47,150.00 | 47,950.00 | 46,950.00 | 47,900.00 | 40,283.75 | 955,953 |
| 2022-11-01 | 48,500.00 | 48,550.00 | 47,150.00 | 47,300.00 | 39,779.15 | 1,015,145 |
| 2022-10-31 | 48,050.00 | 48,600.00 | 47,400.00 | 48,050.00 | 40,409.90 | 895,550 |
| 2022-10-28 | 47,000.00 | 47,900.00 | 46,600.00 | 47,800.00 | 40,199.65 | 1,483,783 |
| 2022-10-27 | 46,050.00 | 47,000.00 | 45,800.00 | 47,000.00 | 39,526.85 | 1,246,317 |
| 2022-10-26 | 45,500.00 | 46,100.00 | 45,150.00 | 45,300.00 | 38,097.16 | 1,078,269 |
| 2022-10-25 | 45,250.00 | 45,800.00 | 45,050.00 | 45,750.00 | 38,475.61 | 1,211,244 |
| 2022-10-24 | 46,450.00 | 46,750.00 | 44,650.00 | 45,150.00 | 37,971.01 | 1,361,409 |
| 2022-10-21 | 46,050.00 | 46,400.00 | 45,400.00 | 46,000.00 | 38,685.86 | 962,550 |
| 2022-10-20 | 46,900.00 | 47,000.00 | 45,700.00 | 46,500.00 | 39,106.35 | 1,939,238 |
| 2022-10-19 | 47,700.00 | 48,150.00 | 47,400.00 | 47,900.00 | 40,283.75 | 1,657,764 |
| 2022-10-18 | 46,500.00 | 47,600.00 | 46,350.00 | 47,350.00 | 39,821.20 | 1,252,146 |
| 2022-10-17 | 46,000.00 | 46,950.00 | 45,800.00 | 45,900.00 | 38,601.76 | 1,269,528 |
| 2022-10-14 | 45,550.00 | 47,100.00 | 45,550.00 | 46,750.00 | 39,316.60 | 1,337,614 |
| 2022-10-13 | 44,700.00 | 45,600.00 | 44,500.00 | 44,700.00 | 37,592.56 | 1,387,272 |
| 2022-10-12 | 44,150.00 | 44,800.00 | 43,900.00 | 44,550.00 | 37,466.41 | 1,179,112 |
| 2022-10-11 | 45,750.00 | 45,900.00 | 44,500.00 | 44,650.00 | 37,550.51 | 1,222,910 |
| 2022-10-07 | 44,950.00 | 46,200.00 | 44,500.00 | 45,900.00 | 38,601.76 | 837,766 |
| 2022-10-06 | 46,550.00 | 46,800.00 | 45,800.00 | 45,800.00 | 38,517.66 | 874,476 |
| 2022-10-05 | 45,550.00 | 46,550.00 | 45,400.00 | 46,500.00 | 39,106.35 | 1,917,642 |
| 2022-10-04 | 44,500.00 | 45,300.00 | 44,050.00 | 44,700.00 | 37,592.56 | 1,294,423 |
| 2022-09-30 | 44,500.00 | 44,900.00 | 43,400.00 | 43,700.00 | 36,751.56 | 1,347,156 |
| 2022-09-29 | 44,500.00 | 45,150.00 | 44,250.00 | 44,250.00 | 37,214.11 | 1,746,143 |
| 2022-09-28 | 44,500.00 | 45,050.00 | 43,100.00 | 44,350.00 | 36,877.71 | 1,942,633 |
| 2022-09-27 | 46,600.00 | 46,800.00 | 44,150.00 | 44,500.00 | 37,002.44 | 3,035,430 |
| 2022-09-26 | 48,400.00 | 49,000.00 | 46,400.00 | 46,450.00 | 38,623.90 | 2,194,990 |
| 2022-09-23 | 48,950.00 | 49,500.00 | 48,650.00 | 49,400.00 | 41,076.87 | 872,718 |
| 2022-09-22 | 48,500.00 | 49,050.00 | 48,300.00 | 49,050.00 | 40,785.84 | 1,003,033 |
| 2022-09-21 | 49,400.00 | 50,300.00 | 48,750.00 | 48,800.00 | 40,577.96 | 1,111,140 |
| 2022-09-20 | 50,300.00 | 50,300.00 | 49,500.00 | 49,950.00 | 41,534.20 | 1,431,129 |
| 2022-09-19 | 50,200.00 | 50,300.00 | 49,400.00 | 49,600.00 | 41,243.17 | 810,712 |
| 2022-09-16 | 49,400.00 | 50,100.00 | 49,250.00 | 50,100.00 | 41,658.93 | 1,595,961 |
| 2022-09-15 | 49,850.00 | 50,300.00 | 49,400.00 | 49,600.00 | 41,243.17 | 723,931 |
| 2022-09-14 | 48,900.00 | 50,100.00 | 48,600.00 | 49,800.00 | 41,409.47 | 939,052 |
| 2022-09-13 | 49,000.00 | 50,300.00 | 48,700.00 | 49,950.00 | 41,534.20 | 1,518,221 |
| 2022-09-08 | 47,400.00 | 48,200.00 | 47,200.00 | 48,200.00 | 40,079.05 | 1,180,448 |
| 2022-09-07 | 47,400.00 | 47,750.00 | 46,400.00 | 46,850.00 | 38,956.50 | 1,290,051 |
| 2022-09-06 | 48,350.00 | 48,500.00 | 47,800.00 | 48,150.00 | 40,037.47 | 497,959 |
| 2022-09-05 | 47,750.00 | 48,700.00 | 47,400.00 | 48,100.00 | 39,995.90 | 846,649 |
| 2022-09-02 | 47,850.00 | 47,850.00 | 47,050.00 | 47,150.00 | 39,205.96 | 969,049 |
| 2022-09-01 | 48,950.00 | 49,100.00 | 47,600.00 | 47,750.00 | 39,704.87 | 1,214,281 |
| 2022-08-31 | 48,900.00 | 49,750.00 | 48,750.00 | 49,450.00 | 41,118.44 | 1,306,243 |
| 2022-08-30 | 49,500.00 | 49,850.00 | 49,200.00 | 49,600.00 | 41,243.17 | 552,410 |
| 2022-08-29 | 49,350.00 | 49,700.00 | 49,100.00 | 49,200.00 | 40,910.56 | 590,803 |
| 2022-08-26 | 50,200.00 | 50,700.00 | 49,900.00 | 50,100.00 | 41,658.93 | 717,372 |
| 2022-08-25 | 50,800.00 | 51,100.00 | 50,100.00 | 50,300.00 | 41,825.23 | 722,302 |
| 2022-08-24 | 49,800.00 | 50,500.00 | 49,550.00 | 50,400.00 | 41,908.38 | 1,168,149 |
| 2022-08-23 | 49,300.00 | 49,600.00 | 48,800.00 | 49,000.00 | 40,744.26 | 1,059,339 |
| 2022-08-22 | 50,000.00 | 50,200.00 | 49,000.00 | 49,750.00 | 41,367.90 | 962,389 |
| 2022-08-19 | 50,700.00 | 51,200.00 | 50,100.00 | 50,800.00 | 42,240.99 | 1,068,855 |
| 2022-08-18 | 51,300.00 | 51,600.00 | 50,600.00 | 50,700.00 | 42,157.84 | 972,080 |
| 2022-08-17 | 52,100.00 | 52,400.00 | 51,500.00 | 51,900.00 | 43,155.65 | 694,130 |
| 2022-08-16 | 52,400.00 | 52,700.00 | 51,600.00 | 51,800.00 | 43,072.50 | 1,489,312 |
| 2022-08-12 | 52,900.00 | 53,400.00 | 51,600.00 | 52,200.00 | 43,405.11 | 1,160,975 |
| 2022-08-11 | 51,900.00 | 52,400.00 | 51,300.00 | 52,200.00 | 43,405.11 | 1,626,239 |
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.