KB Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	58,300.00	58,800.00	58,100.00	58,700.00	48,315.93	748,818
2022-05-13	57,200.00	58,400.00	56,900.00	58,300.00	47,986.69	1,067,171
2022-05-12	56,800.00	57,900.00	56,600.00	57,700.00	47,492.83	1,185,602
2022-05-11	58,200.00	58,200.00	56,500.00	56,900.00	46,834.35	1,241,097
2022-05-10	59,100.00	59,300.00	57,000.00	58,000.00	47,739.76	1,697,920
2022-05-09	58,800.00	59,500.00	58,400.00	58,900.00	48,480.55	1,125,149
2022-05-06	60,300.00	60,300.00	58,800.00	59,600.00	49,056.72	1,320,921
2022-05-04	59,000.00	59,900.00	58,800.00	59,900.00	49,303.65	741,239
2022-05-03	58,100.00	59,100.00	58,000.00	58,600.00	48,233.62	674,504
2022-05-02	58,000.00	58,400.00	57,400.00	58,300.00	47,986.69	820,512
2022-04-29	58,900.00	59,000.00	58,100.00	58,500.00	48,151.31	871,015
2022-04-28	58,400.00	59,300.00	57,700.00	59,100.00	48,645.17	1,110,701
2022-04-27	58,700.00	59,000.00	57,700.00	57,900.00	47,657.45	1,348,982
2022-04-26	59,800.00	60,400.00	58,700.00	60,000.00	49,385.96	1,291,652
2022-04-25	60,900.00	61,700.00	59,900.00	60,000.00	49,385.96	1,279,835
2022-04-22	60,500.00	61,900.00	60,000.00	61,900.00	50,949.85	1,412,753
2022-04-21	60,400.00	60,400.00	59,500.00	60,300.00	49,632.89	667,395
2022-04-20	59,500.00	60,800.00	59,300.00	60,000.00	49,385.96	1,124,028
2022-04-19	59,800.00	60,200.00	59,300.00	59,700.00	49,139.03	783,668
2022-04-18	58,800.00	59,700.00	58,500.00	59,600.00	49,056.72	338,693
2022-04-15	59,600.00	60,100.00	59,300.00	59,400.00	48,892.10	583,557
2022-04-14	59,100.00	60,300.00	59,000.00	59,800.00	49,221.34	1,028,366
2022-04-13	60,100.00	60,100.00	59,200.00	59,700.00	49,139.03	817,833
2022-04-12	59,900.00	60,800.00	59,500.00	59,600.00	49,056.72	1,286,302
2022-04-11	58,700.00	59,600.00	58,500.00	59,600.00	49,056.72	975,267
2022-04-08	58,100.00	58,700.00	57,100.00	58,200.00	47,904.38	965,581
2022-04-07	59,000.00	59,500.00	57,800.00	58,200.00	47,904.38	1,289,329
2022-04-06	59,200.00	60,200.00	58,800.00	59,700.00	49,139.03	1,007,216
2022-04-05	61,000.00	61,400.00	59,100.00	59,500.00	48,974.41	1,247,093
2022-04-04	60,600.00	61,300.00	60,500.00	61,100.00	50,291.37	725,696
2022-04-01	60,400.00	60,900.00	60,100.00	60,800.00	50,044.44	973,327
2022-03-31	60,000.00	61,500.00	60,000.00	61,300.00	50,455.99	1,217,755
2022-03-30	60,900.00	60,900.00	59,800.00	60,000.00	49,385.96	1,177,556
2022-03-29	61,200.00	61,700.00	60,200.00	60,600.00	49,468.27	1,333,984
2022-03-28	60,000.00	61,500.00	59,500.00	61,200.00	49,958.06	1,188,794
2022-03-25	61,300.00	61,300.00	60,200.00	60,900.00	49,713.16	1,298,634
2022-03-24	60,100.00	61,500.00	59,800.00	61,400.00	50,121.32	1,651,104
2022-03-23	59,400.00	61,400.00	59,200.00	61,100.00	49,876.43	1,948,372
2022-03-22	57,600.00	58,800.00	57,500.00	58,600.00	47,835.66	954,488
2022-03-21	57,100.00	58,000.00	57,000.00	57,400.00	46,856.09	734,740
2022-03-18	58,000.00	58,100.00	56,500.00	57,500.00	46,937.72	1,880,064
2022-03-17	58,800.00	59,500.00	57,700.00	57,900.00	47,264.24	2,623,254
2022-03-16	56,800.00	57,200.00	56,000.00	56,900.00	46,447.93	1,238,650
2022-03-15	56,200.00	57,400.00	55,900.00	56,700.00	46,284.67	1,854,930
2022-03-14	54,800.00	56,300.00	54,500.00	55,800.00	45,549.99	1,711,663
2022-03-11	54,400.00	55,000.00	53,900.00	55,000.00	44,896.95	1,769,792
2022-03-10	54,900.00	55,100.00	54,000.00	54,600.00	44,570.42	2,565,468
2022-03-08	53,500.00	54,100.00	53,100.00	53,200.00	43,427.59	2,705,110
2022-03-07	56,000.00	56,300.00	54,800.00	55,000.00	44,896.95	2,223,787
2022-03-04	57,700.00	57,800.00	56,500.00	57,500.00	46,937.72	1,282,289
2022-03-03	57,600.00	58,700.00	57,600.00	58,400.00	47,672.39	1,362,111
2022-03-02	58,600.00	58,700.00	57,000.00	57,300.00	46,774.45	2,133,467
2022-02-28	59,400.00	59,700.00	58,500.00	59,700.00	48,733.59	2,120,246
2022-02-25	60,400.00	60,600.00	58,300.00	58,900.00	48,080.55	2,233,157
2022-02-24	61,500.00	62,200.00	60,400.00	61,000.00	49,794.79	1,169,608
2022-02-23	63,500.00	63,600.00	62,200.00	62,200.00	50,774.36	833,723
2022-02-22	62,700.00	62,900.00	61,300.00	62,600.00	51,100.89	1,026,730
2022-02-21	62,200.00	63,500.00	62,200.00	63,300.00	51,672.30	782,688
2022-02-18	63,600.00	64,300.00	63,500.00	63,700.00	51,998.83	1,161,226
2022-02-17	65,200.00	65,900.00	64,600.00	65,100.00	53,141.66	1,244,019

← NewerPage 19 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.