KB Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	64,800.00	64,900.00	63,100.00	64,600.00	52,733.50	1,276,072
2022-02-15	64,500.00	65,100.00	63,600.00	64,500.00	52,651.87	964,595
2022-02-14	64,700.00	65,400.00	63,400.00	64,600.00	52,733.50	1,520,041
2022-02-11	64,700.00	66,400.00	63,900.00	65,800.00	53,713.07	1,965,423
2022-02-10	65,200.00	65,500.00	64,000.00	65,500.00	53,468.18	2,290,176
2022-02-09	62,000.00	63,800.00	61,700.00	63,800.00	52,080.46	2,186,169
2022-02-08	62,000.00	62,000.00	60,000.00	60,700.00	49,549.90	1,029,338
2022-02-07	61,300.00	61,400.00	60,200.00	61,200.00	49,958.06	1,267,454
2022-02-04	60,400.00	61,000.00	59,700.00	60,900.00	49,713.16	1,112,228
2022-02-03	60,600.00	60,700.00	59,100.00	59,400.00	48,488.70	1,640,427
2022-01-28	58,500.00	59,700.00	58,000.00	59,500.00	48,570.33	1,509,299
2022-01-27	58,300.00	59,600.00	57,200.00	58,000.00	47,345.87	1,435,153
2022-01-26	58,400.00	59,200.00	57,800.00	59,100.00	48,243.81	1,418,196
2022-01-25	57,900.00	58,400.00	56,100.00	57,100.00	46,611.19	1,693,689
2022-01-24	60,600.00	60,700.00	57,900.00	58,800.00	47,998.92	1,241,129
2022-01-21	59,500.00	60,400.00	59,300.00	60,300.00	49,223.38	1,622,020
2022-01-20	61,900.00	61,900.00	59,300.00	59,500.00	48,570.33	1,735,684
2022-01-19	61,700.00	63,400.00	61,200.00	61,900.00	50,529.47	1,465,535
2022-01-18	61,300.00	62,300.00	61,000.00	61,700.00	50,366.21	1,148,864
2022-01-17	62,000.00	62,100.00	60,800.00	61,200.00	49,958.06	1,391,788
2022-01-14	62,000.00	63,000.00	60,700.00	62,200.00	50,774.36	1,504,980
2022-01-13	62,300.00	62,300.00	61,200.00	62,300.00	50,856.00	1,673,509
2022-01-12	60,100.00	62,000.00	59,600.00	61,900.00	50,529.47	2,905,914
2022-01-11	58,300.00	60,000.00	58,100.00	60,000.00	48,978.49	3,039,380
2022-01-10	56,100.00	58,100.00	55,900.00	57,800.00	47,182.61	1,944,937
2022-01-07	56,000.00	56,100.00	54,800.00	55,700.00	45,468.36	1,193,940
2022-01-06	56,600.00	56,900.00	55,500.00	55,800.00	45,549.99	988,985
2022-01-05	56,400.00	57,100.00	55,800.00	56,600.00	46,203.04	1,429,634
2022-01-04	55,800.00	56,400.00	55,600.00	56,400.00	46,039.78	927,067
2022-01-03	54,900.00	55,700.00	54,800.00	55,300.00	45,141.84	635,124
2021-12-30	55,100.00	55,600.00	54,800.00	55,000.00	44,896.95	716,768
2021-12-29	55,000.00	55,500.00	54,600.00	55,400.00	45,223.47	1,160,250
2021-12-28	57,200.00	57,200.00	56,500.00	56,800.00	44,578.59	1,454,159
2021-12-27	57,500.00	57,600.00	56,700.00	56,700.00	44,500.10	725,512
2021-12-24	57,400.00	57,900.00	57,300.00	57,400.00	45,049.49	512,369
2021-12-23	57,600.00	57,600.00	57,000.00	57,400.00	45,049.49	624,055
2021-12-22	57,000.00	57,600.00	56,900.00	57,100.00	44,814.04	525,681
2021-12-21	57,500.00	57,700.00	56,900.00	57,200.00	44,892.52	756,164
2021-12-20	57,600.00	57,900.00	56,700.00	56,800.00	44,578.59	883,171
2021-12-17	56,600.00	58,400.00	56,300.00	58,400.00	45,834.32	1,714,082
2021-12-16	56,800.00	57,400.00	56,200.00	56,600.00	44,421.62	818,664
2021-12-15	57,300.00	57,400.00	56,300.00	57,300.00	44,971.00	607,229
2021-12-14	56,900.00	57,600.00	56,700.00	57,400.00	45,049.49	664,523
2021-12-13	57,900.00	58,700.00	57,200.00	57,500.00	45,127.97	875,843
2021-12-10	57,500.00	58,200.00	56,800.00	57,900.00	45,441.90	1,268,070
2021-12-09	57,400.00	57,900.00	56,600.00	57,600.00	45,206.45	1,587,365
2021-12-08	57,400.00	58,400.00	57,300.00	57,500.00	45,127.97	1,138,515
2021-12-07	56,500.00	57,500.00	56,500.00	57,400.00	45,049.49	819,690
2021-12-06	57,000.00	57,500.00	56,200.00	57,000.00	44,735.55	902,870
2021-12-03	55,100.00	57,000.00	54,600.00	57,000.00	44,735.55	1,554,736
2021-12-02	52,700.00	55,000.00	52,600.00	55,000.00	43,165.88	928,830
2021-12-01	53,300.00	54,200.00	52,400.00	53,900.00	42,302.57	1,403,246
2021-11-30	54,600.00	54,900.00	52,200.00	52,800.00	41,439.25	3,787,449
2021-11-29	54,900.00	56,000.00	54,300.00	55,300.00	43,401.33	1,155,738
2021-11-26	56,900.00	57,000.00	55,500.00	55,800.00	43,793.75	1,005,921
2021-11-25	56,700.00	57,700.00	56,600.00	57,100.00	44,814.04	846,949
2021-11-24	57,900.00	58,200.00	57,300.00	57,600.00	45,206.45	1,269,042
2021-11-23	56,800.00	58,000.00	56,600.00	57,100.00	44,814.04	1,564,146
2021-11-22	55,900.00	56,800.00	55,700.00	56,400.00	44,264.65	1,115,756
2021-11-19	54,700.00	56,700.00	54,700.00	56,700.00	44,500.10	1,022,217

← NewerPage 20 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.