KB Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	114,600.00	116,500.00	113,800.00	114,600.00	110,262.32	895,670
2025-07-21	115,400.00	115,600.00	114,100.00	115,000.00	110,647.18	739,614
2025-07-18	115,000.00	115,500.00	112,300.00	113,400.00	109,107.74	627,930
2025-07-17	112,800.00	115,100.00	112,600.00	114,800.00	110,454.75	1,249,850
2025-07-16	117,500.00	117,900.00	113,300.00	113,600.00	109,300.17	1,684,384
2025-07-15	116,700.00	120,000.00	116,000.00	119,600.00	115,073.07	986,461
2025-07-14	118,000.00	119,200.00	117,500.00	118,500.00	114,014.70	857,015
2025-07-11	116,800.00	118,300.00	116,800.00	117,300.00	112,860.12	981,697
2025-07-10	118,000.00	118,600.00	116,200.00	116,800.00	112,379.05	1,638,402
2025-07-09	119,600.00	120,000.00	116,500.00	118,400.00	113,918.49	1,947,529
2025-07-08	114,100.00	122,000.00	113,700.00	122,000.00	117,382.23	1,777,942
2025-07-07	112,100.00	114,500.00	110,900.00	114,400.00	110,069.89	1,096,768
2025-07-04	116,900.00	117,900.00	111,300.00	112,100.00	107,856.95	1,003,310
2025-07-03	115,000.00	116,900.00	113,400.00	116,900.00	112,475.26	1,495,856
2025-07-02	111,200.00	113,500.00	110,100.00	113,500.00	109,203.96	1,583,370
2025-07-01	109,800.00	112,700.00	109,800.00	110,800.00	106,606.15	1,391,114
2025-06-30	111,500.00	113,200.00	109,500.00	110,900.00	106,702.37	1,265,461
2025-06-27	110,000.00	112,300.00	109,500.00	110,600.00	106,413.72	1,045,704
2025-06-26	111,200.00	111,300.00	108,100.00	109,900.00	105,740.22	824,688
2025-06-25	113,000.00	113,200.00	108,800.00	109,500.00	105,355.36	1,685,148
2025-06-24	109,400.00	113,200.00	108,700.00	112,300.00	108,049.38	1,406,979
2025-06-23	107,100.00	108,200.00	105,600.00	107,600.00	103,527.27	1,348,050
2025-06-20	107,500.00	108,500.00	106,500.00	106,500.00	102,468.91	3,095,365
2025-06-19	107,900.00	109,000.00	105,300.00	106,700.00	102,661.34	1,317,751
2025-06-18	106,100.00	107,800.00	105,500.00	107,000.00	102,949.98	1,083,459
2025-06-17	106,800.00	109,300.00	106,200.00	107,100.00	103,046.20	1,053,976
2025-06-16	106,200.00	108,100.00	104,800.00	107,800.00	103,719.70	1,036,382
2025-06-13	105,900.00	107,200.00	104,700.00	106,000.00	101,987.83	1,482,722
2025-06-12	107,600.00	108,100.00	105,000.00	105,900.00	101,891.62	2,261,184
2025-06-11	110,600.00	110,600.00	106,400.00	107,200.00	103,142.41	1,666,674
2025-06-10	110,800.00	114,800.00	108,400.00	110,900.00	106,702.37	2,263,281
2025-06-09	106,100.00	110,700.00	105,700.00	110,700.00	106,509.94	2,084,938
2025-06-05	107,900.00	108,000.00	104,100.00	106,300.00	102,276.48	2,359,607
2025-06-04	100,700.00	107,900.00	100,600.00	107,900.00	103,815.92	2,503,826
2025-06-02	103,700.00	104,800.00	98,600.00	100,000.00	96,214.94	1,481,522
2025-05-30	102,500.00	104,900.00	102,300.00	104,300.00	100,352.18	3,421,277
2025-05-29	100,800.00	102,900.00	100,200.00	102,700.00	98,812.74	1,296,257
2025-05-28	101,400.00	102,400.00	99,900.00	101,000.00	97,177.09	1,177,541
2025-05-27	101,000.00	102,000.00	100,400.00	101,900.00	98,043.02	1,099,027
2025-05-26	100,000.00	102,000.00	99,200.00	102,000.00	98,139.24	1,282,596
2025-05-23	96,800.00	99,600.00	96,700.00	99,000.00	95,252.79	939,884
2025-05-22	96,100.00	97,700.00	96,100.00	96,700.00	93,039.85	768,775
2025-05-21	96,500.00	98,200.00	96,000.00	98,000.00	94,290.64	1,053,819
2025-05-20	96,200.00	96,300.00	94,900.00	96,300.00	92,654.99	787,613
2025-05-19	94,400.00	95,800.00	93,500.00	95,000.00	91,404.19	971,610
2025-05-16	92,700.00	94,000.00	92,500.00	93,600.00	90,057.18	652,372
2025-05-15	92,700.00	94,700.00	92,700.00	93,600.00	90,057.18	535,502
2025-05-14	92,700.00	94,100.00	92,600.00	93,400.00	89,864.75	715,874
2025-05-13	91,900.00	93,100.00	91,900.00	92,600.00	89,095.03	981,346
2025-05-12	91,300.00	92,900.00	90,800.00	92,200.00	88,710.17	894,041
2025-05-09	92,200.00	93,100.00	91,500.00	92,000.00	88,517.74	1,083,392
2025-05-08	93,500.00	94,500.00	93,200.00	94,500.00	90,045.64	1,286,335
2025-05-07	94,800.00	94,900.00	93,500.00	93,600.00	89,188.06	1,441,226
2025-05-02	91,000.00	93,200.00	89,900.00	93,200.00	88,806.91	1,764,271
2025-04-30	88,100.00	90,200.00	87,700.00	90,200.00	85,948.32	1,614,509
2025-04-29	87,100.00	88,000.00	86,600.00	87,800.00	83,661.45	1,335,130
2025-04-28	87,200.00	87,700.00	86,200.00	86,600.00	82,518.01	623,326
2025-04-25	86,300.00	87,300.00	85,300.00	86,900.00	82,803.87	1,432,921
2025-04-24	85,500.00	85,500.00	83,900.00	84,600.00	80,612.28	1,093,828
2025-04-23	84,400.00	85,000.00	83,800.00	85,000.00	80,993.43	942,291

← NewerPage 6 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.