KB Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	163,000.00	163,400.00	161,100.00	162,300.00	160,042.28	762,368
2026-04-16	161,000.00	163,700.00	159,500.00	162,300.00	160,042.28	1,216,078
2026-04-15	157,400.00	161,000.00	157,400.00	158,200.00	155,999.31	1,706,000
2026-04-14	157,600.00	159,800.00	155,800.00	155,900.00	153,731.31	1,033,864
2026-04-13	156,800.00	158,100.00	155,300.00	156,600.00	154,421.57	889,890
2026-04-10	156,000.00	159,500.00	156,000.00	158,300.00	156,097.92	625,014
2026-04-09	162,700.00	162,700.00	154,100.00	154,200.00	152,054.96	1,002,806
2026-04-08	158,200.00	159,100.00	155,000.00	156,000.00	153,829.92	1,252,002
2026-04-07	146,700.00	151,900.00	146,600.00	146,700.00	144,659.29	684,382
2026-04-06	145,800.00	149,500.00	145,100.00	147,900.00	145,842.59	576,084
2026-04-03	148,300.00	149,400.00	145,150.00	145,500.00	143,475.98	543,104
2026-04-02	151,300.00	155,300.00	144,500.00	146,500.00	144,462.07	983,517
2026-04-01	148,000.00	150,000.00	146,600.00	148,300.00	146,237.03	1,752,434
2026-03-31	143,900.00	145,000.00	141,400.00	141,900.00	139,926.06	2,259,948
2026-03-30	143,500.00	148,400.00	143,000.00	145,900.00	143,870.42	1,294,041
2026-03-27	146,500.00	153,000.00	146,100.00	152,200.00	150,082.78	1,216,855
2026-03-26	149,500.00	153,400.00	149,000.00	152,200.00	150,082.78	1,058,672
2026-03-25	152,100.00	152,800.00	148,700.00	149,400.00	147,321.73	1,431,022
2026-03-24	149,000.00	150,500.00	144,100.00	146,900.00	144,856.51	1,118,859
2026-03-23	147,900.00	150,300.00	144,100.00	145,300.00	143,278.76	1,121,082
2026-03-20	154,200.00	158,200.00	153,500.00	155,200.00	153,041.05	1,114,958
2026-03-19	151,500.00	158,900.00	150,800.00	155,700.00	153,534.09	954,033
2026-03-18	152,400.00	156,300.00	152,300.00	154,700.00	152,548.00	1,289,740
2026-03-17	150,800.00	153,300.00	149,700.00	150,700.00	148,603.64	947,530
2026-03-16	149,300.00	153,200.00	147,200.00	149,300.00	147,223.12	957,489
2026-03-13	143,200.00	150,800.00	143,000.00	148,900.00	146,828.68	1,424,028
2026-03-12	149,200.00	150,800.00	147,500.00	149,200.00	147,124.51	803,427
2026-03-11	154,100.00	157,700.00	149,900.00	151,300.00	149,195.30	1,451,829
2026-03-10	149,700.00	150,600.00	145,300.00	147,400.00	145,349.55	1,371,667
2026-03-09	132,900.00	143,600.00	132,900.00	142,600.00	140,616.32	1,439,220
2026-03-06	144,500.00	150,300.00	143,200.00	147,400.00	145,349.55	1,238,730
2026-03-05	151,400.00	153,100.00	146,900.00	149,000.00	146,927.29	1,934,617
2026-03-04	148,300.00	149,400.00	135,100.00	137,700.00	135,784.48	2,845,836
2026-03-03	157,500.00	158,300.00	152,500.00	153,500.00	151,364.69	2,412,942
2026-02-27	161,100.00	164,200.00	159,000.00	159,000.00	156,788.18	2,686,751
2026-02-26	167,400.00	167,400.00	164,300.00	165,300.00	163,000.55	1,373,955
2026-02-25	166,300.00	169,400.00	165,100.00	167,700.00	163,784.49	1,144,011
2026-02-24	167,500.00	169,300.00	162,000.00	166,700.00	162,807.84	1,478,679
2026-02-23	172,500.00	172,500.00	165,100.00	168,700.00	164,761.14	1,349,618
2026-02-20	167,400.00	169,700.00	167,100.00	168,800.00	164,858.80	1,321,785
2026-02-19	168,800.00	169,800.00	163,700.00	166,500.00	162,612.51	2,035,445
2026-02-13	166,800.00	170,500.00	164,000.00	167,900.00	163,979.82	1,772,951
2026-02-12	163,800.00	168,500.00	162,400.00	168,500.00	164,565.81	1,821,129
2026-02-11	155,500.00	165,000.00	155,400.00	164,500.00	160,659.20	2,186,027
2026-02-10	157,300.00	160,300.00	153,300.00	155,500.00	151,869.34	1,876,441
2026-02-09	150,500.00	152,700.00	148,800.00	151,400.00	147,865.07	1,668,370
2026-02-06	143,900.00	154,200.00	140,000.00	149,300.00	145,814.10	3,931,844
2026-02-05	141,900.00	144,200.00	138,200.00	139,500.00	136,242.91	1,036,611
2026-02-04	145,000.00	145,000.00	139,300.00	142,100.00	138,782.20	1,429,897
2026-02-03	138,000.00	139,300.00	136,500.00	138,800.00	135,559.25	922,361
2026-02-02	137,900.00	140,500.00	132,200.00	133,700.00	130,578.33	1,409,820
2026-01-30	137,700.00	138,800.00	135,200.00	135,200.00	132,043.31	1,436,454
2026-01-29	139,100.00	139,100.00	134,600.00	137,800.00	134,582.60	1,152,291
2026-01-28	141,700.00	143,000.00	136,900.00	137,900.00	134,680.27	1,591,428
2026-01-27	137,500.00	143,600.00	136,800.00	143,000.00	139,661.19	1,179,043
2026-01-26	134,800.00	138,900.00	134,700.00	135,500.00	132,336.30	724,794
2026-01-23	133,700.00	136,000.00	133,100.00	135,600.00	132,433.97	857,227
2026-01-22	136,800.00	138,900.00	134,000.00	134,700.00	131,554.98	1,115,532
2026-01-21	131,900.00	136,800.00	130,800.00	136,800.00	133,605.95	1,023,965
2026-01-20	128,300.00	135,000.00	127,200.00	133,100.00	129,992.34	1,088,716

← NewerPage 3 of 21 · 1,225 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.