KB Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 183,700.00 | 187,500.00 | 177,500.00 | 181,100.00 | 179,874.63 | 1,299,467 |
| 2026-07-15 | 182,800.00 | 185,200.00 | 180,000.00 | 181,600.00 | 180,371.25 | 1,769,738 |
| 2026-07-14 | 189,800.00 | 190,200.00 | 179,600.00 | 180,000.00 | 178,782.07 | 2,315,220 |
| 2026-07-13 | 186,300.00 | 194,500.00 | 184,100.00 | 186,200.00 | 184,940.12 | 2,401,881 |
| 2026-07-10 | 179,900.00 | 189,900.00 | 175,000.00 | 184,400.00 | 183,152.30 | 2,152,385 |
| 2026-07-09 | 175,900.00 | 176,000.00 | 169,400.00 | 171,400.00 | 170,240.26 | 2,385,649 |
| 2026-07-08 | 176,200.00 | 176,600.00 | 169,200.00 | 171,000.00 | 169,842.97 | 2,208,396 |
| 2026-07-07 | 171,000.00 | 176,900.00 | 168,500.00 | 173,200.00 | 172,028.08 | 1,562,593 |
| 2026-07-06 | 170,200.00 | 177,000.00 | 168,500.00 | 170,900.00 | 169,743.65 | 1,018,511 |
| 2026-07-03 | 165,200.00 | 172,600.00 | 165,000.00 | 170,100.00 | 168,949.06 | 1,562,948 |
| 2026-07-02 | 161,700.00 | 173,800.00 | 158,700.00 | 165,000.00 | 163,883.57 | 2,309,641 |
| 2026-07-01 | 159,600.00 | 162,500.00 | 154,600.00 | 158,500.00 | 157,427.55 | 1,193,889 |
| 2026-06-30 | 156,300.00 | 161,800.00 | 155,200.00 | 159,000.00 | 157,924.17 | 1,512,863 |
| 2026-06-29 | 149,400.00 | 154,500.00 | 146,200.00 | 153,700.00 | 152,660.03 | 1,318,055 |
| 2026-06-26 | 151,300.00 | 153,000.00 | 145,000.00 | 149,300.00 | 148,289.80 | 1,103,176 |
| 2026-06-25 | 153,900.00 | 156,400.00 | 151,400.00 | 151,900.00 | 150,872.21 | 1,076,476 |
| 2026-06-24 | 154,000.00 | 156,400.00 | 149,100.00 | 151,800.00 | 150,772.88 | 1,422,437 |
| 2026-06-23 | 157,400.00 | 163,800.00 | 151,400.00 | 153,700.00 | 152,660.03 | 1,749,820 |
| 2026-06-22 | 158,400.00 | 158,600.00 | 155,100.00 | 157,000.00 | 155,937.70 | 956,909 |
| 2026-06-19 | 164,100.00 | 165,900.00 | 155,000.00 | 158,300.00 | 157,228.90 | 2,181,977 |
| 2026-06-18 | 162,500.00 | 164,500.00 | 158,700.00 | 163,100.00 | 161,996.42 | 1,519,100 |
| 2026-06-17 | 175,400.00 | 176,500.00 | 163,500.00 | 164,000.00 | 162,890.33 | 1,530,191 |
| 2026-06-16 | 174,600.00 | 182,700.00 | 170,600.00 | 172,000.00 | 170,836.20 | 1,678,455 |
| 2026-06-15 | 163,500.00 | 175,000.00 | 162,200.00 | 169,600.00 | 168,452.44 | 1,412,182 |
| 2026-06-12 | 156,000.00 | 167,200.00 | 153,700.00 | 161,200.00 | 160,109.28 | 1,564,173 |
| 2026-06-11 | 153,800.00 | 153,800.00 | 147,400.00 | 151,500.00 | 150,474.91 | 1,776,398 |
| 2026-06-10 | 152,800.00 | 156,800.00 | 149,300.00 | 154,000.00 | 152,958.00 | 1,457,834 |
| 2026-06-09 | 157,200.00 | 157,200.00 | 151,000.00 | 154,800.00 | 153,752.58 | 1,775,435 |
| 2026-06-08 | 168,900.00 | 169,500.00 | 150,000.00 | 151,500.00 | 150,474.91 | 2,364,470 |
| 2026-06-05 | 171,500.00 | 175,700.00 | 166,000.00 | 171,600.00 | 170,438.91 | 2,955,491 |
| 2026-06-04 | 156,600.00 | 165,900.00 | 154,600.00 | 164,200.00 | 163,088.98 | 2,143,129 |
| 2026-06-02 | 155,800.00 | 156,900.00 | 150,000.00 | 156,600.00 | 155,540.40 | 1,307,922 |
| 2026-06-01 | 149,100.00 | 155,500.00 | 149,100.00 | 152,100.00 | 151,070.85 | 1,706,556 |
| 2026-05-29 | 150,100.00 | 153,500.00 | 148,200.00 | 150,600.00 | 149,581.00 | 2,006,731 |
| 2026-05-28 | 155,100.00 | 155,100.00 | 146,700.00 | 149,700.00 | 148,687.09 | 1,497,632 |
| 2026-05-27 | 157,800.00 | 158,400.00 | 153,300.00 | 153,800.00 | 152,759.35 | 1,180,209 |
| 2026-05-26 | 160,100.00 | 162,000.00 | 157,300.00 | 157,300.00 | 156,235.67 | 1,048,890 |
| 2026-05-22 | 158,000.00 | 161,300.00 | 156,100.00 | 160,000.00 | 158,917.40 | 1,111,571 |
| 2026-05-21 | 154,200.00 | 157,200.00 | 153,900.00 | 155,800.00 | 154,745.82 | 827,912 |
| 2026-05-20 | 155,100.00 | 155,500.00 | 149,200.00 | 151,700.00 | 150,673.56 | 1,337,443 |
| 2026-05-19 | 150,200.00 | 155,300.00 | 149,200.00 | 152,800.00 | 151,766.12 | 1,157,980 |
| 2026-05-18 | 154,900.00 | 155,900.00 | 149,300.00 | 153,000.00 | 151,964.76 | 986,810 |
| 2026-05-15 | 157,500.00 | 159,700.00 | 153,300.00 | 155,600.00 | 154,547.17 | 1,530,297 |
| 2026-05-14 | 153,500.00 | 156,500.00 | 150,700.00 | 156,000.00 | 154,944.46 | 1,283,678 |
| 2026-05-13 | 152,800.00 | 155,000.00 | 150,900.00 | 152,000.00 | 150,971.53 | 1,284,353 |
| 2026-05-12 | 159,400.00 | 159,500.00 | 150,800.00 | 153,600.00 | 152,560.70 | 1,749,942 |
| 2026-05-11 | 161,000.00 | 163,200.00 | 158,200.00 | 158,800.00 | 157,725.52 | 1,775,411 |
| 2026-05-08 | 163,200.00 | 164,200.00 | 160,300.00 | 161,700.00 | 160,605.90 | 1,223,978 |
| 2026-05-07 | 162,300.00 | 162,300.00 | 157,900.00 | 161,200.00 | 160,109.28 | 1,342,933 |
| 2026-05-06 | 162,100.00 | 162,400.00 | 158,000.00 | 158,900.00 | 156,689.58 | 1,597,573 |
| 2026-05-04 | 161,500.00 | 163,000.00 | 157,700.00 | 157,800.00 | 155,604.88 | 1,452,794 |
| 2026-04-30 | 162,200.00 | 163,900.00 | 159,400.00 | 160,500.00 | 158,267.32 | 1,640,619 |
| 2026-04-29 | 159,300.00 | 161,100.00 | 158,000.00 | 160,600.00 | 158,365.93 | 1,014,447 |
| 2026-04-28 | 158,900.00 | 159,900.00 | 157,100.00 | 158,800.00 | 156,590.97 | 1,175,120 |
| 2026-04-27 | 157,400.00 | 157,800.00 | 155,200.00 | 157,400.00 | 155,210.44 | 884,797 |
| 2026-04-24 | 157,000.00 | 159,000.00 | 156,300.00 | 157,400.00 | 155,210.44 | 1,072,760 |
| 2026-04-23 | 155,900.00 | 158,000.00 | 155,000.00 | 158,000.00 | 155,802.10 | 1,225,606 |
| 2026-04-22 | 159,000.00 | 159,000.00 | 155,400.00 | 157,400.00 | 155,210.44 | 1,086,402 |
| 2026-04-21 | 161,200.00 | 162,100.00 | 159,600.00 | 160,400.00 | 158,168.71 | 594,032 |
| 2026-04-20 | 166,500.00 | 166,500.00 | 160,900.00 | 160,900.00 | 158,661.75 | 747,973 |
← NewerPage 2 of 2 · 120 trading days
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.