KB Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 51,100.00 | 51,400.00 | 50,100.00 | 50,800.00 | 42,240.99 | 736,930 |
| 2022-08-09 | 50,700.00 | 51,300.00 | 50,300.00 | 50,900.00 | 42,324.14 | 584,252 |
| 2022-08-08 | 50,400.00 | 50,900.00 | 49,650.00 | 50,600.00 | 42,074.68 | 899,185 |
| 2022-08-05 | 48,500.00 | 50,900.00 | 48,100.00 | 50,400.00 | 41,908.38 | 1,859,355 |
| 2022-08-04 | 47,700.00 | 48,200.00 | 47,650.00 | 48,100.00 | 39,995.90 | 1,026,040 |
| 2022-08-03 | 47,450.00 | 47,850.00 | 47,250.00 | 47,700.00 | 39,663.29 | 748,775 |
| 2022-08-02 | 47,950.00 | 47,950.00 | 47,250.00 | 47,500.00 | 39,496.99 | 970,460 |
| 2022-08-01 | 48,350.00 | 48,600.00 | 47,700.00 | 47,950.00 | 39,871.17 | 910,505 |
| 2022-07-29 | 48,000.00 | 48,500.00 | 47,750.00 | 48,450.00 | 40,286.93 | 1,254,767 |
| 2022-07-28 | 47,900.00 | 48,450.00 | 47,500.00 | 47,650.00 | 39,621.71 | 1,059,330 |
| 2022-07-27 | 47,150.00 | 47,750.00 | 46,900.00 | 47,700.00 | 39,663.29 | 804,421 |
| 2022-07-26 | 47,550.00 | 48,100.00 | 47,500.00 | 47,700.00 | 39,663.29 | 489,170 |
| 2022-07-25 | 47,550.00 | 48,250.00 | 47,500.00 | 47,850.00 | 39,788.02 | 749,779 |
| 2022-07-22 | 48,250.00 | 48,400.00 | 47,500.00 | 47,750.00 | 39,704.87 | 1,581,406 |
| 2022-07-21 | 48,350.00 | 48,800.00 | 47,350.00 | 48,650.00 | 40,453.23 | 1,301,353 |
| 2022-07-20 | 47,550.00 | 49,100.00 | 47,500.00 | 48,500.00 | 40,328.50 | 1,870,634 |
| 2022-07-19 | 46,200.00 | 46,850.00 | 45,650.00 | 46,300.00 | 38,499.17 | 834,092 |
| 2022-07-18 | 45,050.00 | 46,400.00 | 44,800.00 | 46,150.00 | 38,374.44 | 1,387,055 |
| 2022-07-15 | 44,650.00 | 44,800.00 | 43,300.00 | 44,050.00 | 36,628.26 | 2,008,703 |
| 2022-07-14 | 44,950.00 | 45,950.00 | 44,450.00 | 45,350.00 | 37,709.23 | 1,419,749 |
| 2022-07-13 | 46,150.00 | 46,550.00 | 45,000.00 | 45,300.00 | 37,667.65 | 1,437,189 |
| 2022-07-12 | 46,200.00 | 46,400.00 | 45,800.00 | 46,100.00 | 38,332.86 | 725,990 |
| 2022-07-11 | 46,700.00 | 47,200.00 | 46,400.00 | 46,850.00 | 38,956.50 | 675,000 |
| 2022-07-08 | 46,150.00 | 47,500.00 | 45,600.00 | 47,000.00 | 39,081.23 | 1,302,116 |
| 2022-07-07 | 45,950.00 | 46,650.00 | 45,050.00 | 46,050.00 | 38,291.29 | 1,410,437 |
| 2022-07-06 | 46,850.00 | 47,250.00 | 45,150.00 | 45,650.00 | 37,958.68 | 1,669,350 |
| 2022-07-05 | 47,400.00 | 47,500.00 | 46,700.00 | 47,300.00 | 39,330.68 | 1,133,267 |
| 2022-07-04 | 47,950.00 | 48,400.00 | 46,400.00 | 46,950.00 | 39,039.65 | 1,216,585 |
| 2022-07-01 | 49,050.00 | 49,050.00 | 47,850.00 | 48,200.00 | 40,079.05 | 1,143,171 |
| 2022-06-30 | 48,300.00 | 48,850.00 | 47,700.00 | 48,150.00 | 40,037.47 | 1,649,204 |
| 2022-06-29 | 48,900.00 | 48,950.00 | 48,100.00 | 48,100.00 | 39,995.90 | 960,371 |
| 2022-06-28 | 49,150.00 | 49,600.00 | 48,900.00 | 49,400.00 | 40,661.11 | 1,564,781 |
| 2022-06-27 | 49,200.00 | 49,450.00 | 48,000.00 | 48,900.00 | 40,249.56 | 1,490,717 |
| 2022-06-24 | 47,900.00 | 49,500.00 | 47,500.00 | 49,000.00 | 40,331.87 | 1,710,049 |
| 2022-06-23 | 48,000.00 | 49,050.00 | 47,750.00 | 47,900.00 | 39,426.46 | 2,092,984 |
| 2022-06-22 | 51,000.00 | 51,200.00 | 48,500.00 | 48,650.00 | 40,043.78 | 2,174,679 |
| 2022-06-21 | 51,400.00 | 51,500.00 | 50,600.00 | 50,800.00 | 41,813.45 | 1,269,827 |
| 2022-06-20 | 52,600.00 | 52,800.00 | 51,100.00 | 51,400.00 | 42,307.31 | 879,936 |
| 2022-06-17 | 51,900.00 | 52,800.00 | 51,300.00 | 52,100.00 | 42,883.48 | 1,489,401 |
| 2022-06-16 | 54,500.00 | 54,700.00 | 52,800.00 | 52,800.00 | 43,459.65 | 1,614,577 |
| 2022-06-15 | 54,300.00 | 54,400.00 | 53,500.00 | 54,000.00 | 44,447.37 | 885,694 |
| 2022-06-14 | 52,500.00 | 54,800.00 | 52,500.00 | 54,800.00 | 45,105.84 | 1,447,016 |
| 2022-06-13 | 54,000.00 | 55,000.00 | 53,600.00 | 53,800.00 | 44,282.75 | 1,500,290 |
| 2022-06-10 | 56,300.00 | 56,700.00 | 55,200.00 | 55,400.00 | 45,599.70 | 2,059,079 |
| 2022-06-09 | 57,500.00 | 58,000.00 | 57,000.00 | 57,100.00 | 46,998.97 | 1,475,918 |
| 2022-06-08 | 57,600.00 | 57,900.00 | 57,100.00 | 57,400.00 | 47,245.90 | 708,133 |
| 2022-06-07 | 57,900.00 | 58,200.00 | 57,200.00 | 57,400.00 | 47,245.90 | 1,206,391 |
| 2022-06-03 | 58,600.00 | 59,000.00 | 58,100.00 | 58,200.00 | 47,904.38 | 705,839 |
| 2022-06-02 | 61,200.00 | 61,200.00 | 58,000.00 | 58,200.00 | 47,904.38 | 1,755,182 |
| 2022-05-31 | 59,900.00 | 61,900.00 | 59,000.00 | 60,400.00 | 49,715.20 | 5,118,979 |
| 2022-05-30 | 60,000.00 | 60,700.00 | 59,900.00 | 60,000.00 | 49,385.96 | 694,248 |
| 2022-05-27 | 59,500.00 | 60,000.00 | 59,200.00 | 59,800.00 | 49,221.34 | 795,280 |
| 2022-05-26 | 59,100.00 | 60,000.00 | 58,500.00 | 59,200.00 | 48,727.48 | 846,478 |
| 2022-05-25 | 59,800.00 | 60,000.00 | 59,300.00 | 59,600.00 | 49,056.72 | 1,299,004 |
| 2022-05-24 | 58,700.00 | 59,700.00 | 58,600.00 | 59,400.00 | 48,892.10 | 1,393,973 |
| 2022-05-23 | 57,800.00 | 58,600.00 | 56,900.00 | 58,300.00 | 47,986.69 | 952,301 |
| 2022-05-20 | 56,400.00 | 58,200.00 | 56,300.00 | 57,800.00 | 47,575.14 | 1,511,861 |
| 2022-05-19 | 56,900.00 | 57,300.00 | 56,000.00 | 56,700.00 | 46,669.73 | 1,508,406 |
| 2022-05-18 | 58,700.00 | 58,700.00 | 57,900.00 | 58,000.00 | 47,739.76 | 982,630 |
| 2022-05-17 | 58,900.00 | 59,000.00 | 57,800.00 | 58,000.00 | 47,739.76 | 903,888 |
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.