KB Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	116,200.00	116,500.00	114,500.00	115,800.00	112,315.42	850,669
2025-10-21	118,500.00	120,600.00	116,000.00	116,500.00	112,994.36	932,529
2025-10-20	115,000.00	118,500.00	113,000.00	118,200.00	114,643.20	875,613
2025-10-17	112,500.00	115,900.00	112,400.00	114,000.00	110,569.59	798,346
2025-10-16	112,300.00	115,200.00	112,200.00	113,700.00	110,278.61	883,484
2025-10-15	112,200.00	115,900.00	112,000.00	115,700.00	112,218.43	1,145,113
2025-10-14	110,100.00	112,200.00	109,200.00	110,900.00	107,562.87	675,180
2025-10-13	112,800.00	113,100.00	110,500.00	111,600.00	108,241.81	796,197
2025-10-10	113,500.00	115,000.00	111,500.00	112,800.00	109,405.70	1,938,571
2025-10-02	117,000.00	119,300.00	115,300.00	116,800.00	113,285.33	1,308,296
2025-10-01	114,900.00	116,300.00	114,600.00	116,300.00	112,800.38	714,154
2025-09-30	114,600.00	115,500.00	114,100.00	115,500.00	112,024.45	960,038
2025-09-29	113,800.00	116,100.00	113,500.00	115,700.00	112,218.43	582,740
2025-09-26	113,400.00	113,950.00	111,900.00	112,700.00	109,308.71	852,956
2025-09-25	114,900.00	116,500.00	113,800.00	114,300.00	110,860.56	621,748
2025-09-24	116,400.00	117,400.00	114,600.00	115,300.00	111,830.47	472,792
2025-09-23	116,800.00	117,700.00	115,200.00	115,400.00	111,927.46	824,229
2025-09-22	117,400.00	118,100.00	115,600.00	116,900.00	113,382.32	629,902
2025-09-19	115,800.00	117,400.00	115,400.00	116,500.00	112,994.36	1,313,729
2025-09-18	117,800.00	118,300.00	115,600.00	117,400.00	113,867.28	719,010
2025-09-17	117,600.00	118,600.00	117,500.00	118,300.00	114,740.19	645,617
2025-09-16	119,600.00	120,300.00	117,800.00	117,800.00	114,255.24	961,524
2025-09-15	117,500.00	121,500.00	117,500.00	119,600.00	116,001.08	1,016,593
2025-09-12	119,400.00	119,800.00	117,300.00	119,300.00	115,710.10	1,088,302
2025-09-11	117,000.00	117,600.00	114,900.00	117,600.00	114,061.26	1,307,952
2025-09-10	111,200.00	118,000.00	110,200.00	117,600.00	114,061.26	1,549,054
2025-09-09	107,500.00	109,900.00	106,900.00	109,900.00	106,592.96	969,437
2025-09-08	108,600.00	108,700.00	105,800.00	106,700.00	103,489.25	1,060,961
2025-09-05	108,400.00	109,300.00	108,100.00	108,600.00	105,332.08	473,392
2025-09-04	108,800.00	109,900.00	108,000.00	108,500.00	105,235.09	579,726
2025-09-03	109,800.00	110,200.00	109,000.00	110,200.00	106,883.93	561,813
2025-09-02	106,600.00	108,950.00	106,600.00	108,800.00	105,526.06	445,897
2025-09-01	109,400.00	109,400.00	107,000.00	107,100.00	103,877.22	449,563
2025-08-29	109,200.00	110,300.00	108,200.00	108,200.00	104,944.12	690,061
2025-08-28	108,000.00	110,700.00	107,100.00	109,100.00	105,817.03	727,736
2025-08-27	108,000.00	109,000.00	107,000.00	108,500.00	105,235.09	532,960
2025-08-26	109,700.00	109,900.00	107,700.00	108,300.00	105,041.11	1,759,014
2025-08-25	109,300.00	110,400.00	109,100.00	110,300.00	106,980.92	447,114
2025-08-22	110,900.00	111,200.00	108,300.00	108,400.00	105,138.10	601,840
2025-08-21	109,900.00	110,500.00	108,900.00	109,700.00	106,398.98	590,448
2025-08-20	110,400.00	110,500.00	106,200.00	109,500.00	106,205.00	1,069,376
2025-08-19	107,500.00	109,400.00	106,000.00	109,400.00	106,108.01	1,262,756
2025-08-18	111,300.00	111,900.00	107,000.00	107,200.00	103,974.21	1,645,279
2025-08-14	115,800.00	116,300.00	113,200.00	113,200.00	109,793.66	786,457
2025-08-13	114,600.00	115,700.00	113,100.00	114,600.00	111,151.53	601,859
2025-08-12	113,200.00	116,900.00	112,600.00	114,100.00	110,666.58	672,113
2025-08-11	113,600.00	114,000.00	112,500.00	112,700.00	109,308.71	676,713
2025-08-08	113,900.00	114,600.00	112,400.00	113,500.00	110,084.63	647,277
2025-08-07	115,100.00	115,400.00	113,700.00	115,000.00	110,647.18	685,853
2025-08-06	112,500.00	115,600.00	112,100.00	115,600.00	111,224.47	892,654
2025-08-05	111,500.00	113,500.00	109,800.00	112,400.00	108,145.59	1,242,108
2025-08-04	106,700.00	108,900.00	106,600.00	108,400.00	104,296.99	1,262,668
2025-08-01	107,800.00	108,500.00	105,800.00	106,000.00	101,987.83	1,884,341
2025-07-31	111,700.00	112,700.00	110,300.00	110,900.00	106,702.37	1,564,300
2025-07-30	111,400.00	113,500.00	110,000.00	112,800.00	108,530.45	769,200
2025-07-29	109,400.00	112,300.00	109,200.00	111,300.00	107,087.23	1,459,782
2025-07-28	117,600.00	117,800.00	109,600.00	110,500.00	106,317.51	1,481,084
2025-07-25	120,300.00	126,600.00	117,300.00	118,800.00	114,303.35	2,075,925
2025-07-24	116,900.00	118,400.00	115,800.00	117,200.00	112,763.91	1,021,966
2025-07-23	117,500.00	117,500.00	114,300.00	115,300.00	110,935.82	834,382

← NewerPage 5 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.