KB Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 82,900.00 | 83,700.00 | 82,100.00 | 83,400.00 | 79,468.85 | 1,003,736 |
| 2025-04-21 | 82,400.00 | 83,000.00 | 81,400.00 | 82,800.00 | 78,897.13 | 508,614 |
| 2025-04-18 | 79,900.00 | 82,600.00 | 79,700.00 | 82,400.00 | 78,515.98 | 1,199,689 |
| 2025-04-17 | 80,000.00 | 80,400.00 | 79,100.00 | 80,300.00 | 76,514.97 | 976,299 |
| 2025-04-16 | 78,500.00 | 80,000.00 | 77,800.00 | 80,000.00 | 76,229.11 | 997,030 |
| 2025-04-15 | 76,700.00 | 78,200.00 | 76,100.00 | 78,000.00 | 74,323.38 | 653,537 |
| 2025-04-14 | 75,600.00 | 77,000.00 | 75,000.00 | 76,100.00 | 72,512.94 | 751,964 |
| 2025-04-11 | 73,200.00 | 75,600.00 | 73,000.00 | 75,200.00 | 71,655.36 | 1,080,402 |
| 2025-04-10 | 74,900.00 | 75,900.00 | 72,500.00 | 75,900.00 | 72,322.37 | 1,781,664 |
| 2025-04-09 | 70,500.00 | 71,200.00 | 69,300.00 | 70,900.00 | 67,558.05 | 1,189,462 |
| 2025-04-08 | 71,700.00 | 72,500.00 | 69,500.00 | 70,500.00 | 67,176.90 | 2,165,054 |
| 2025-04-07 | 74,300.00 | 74,400.00 | 71,800.00 | 72,300.00 | 68,892.06 | 1,936,293 |
| 2025-04-04 | 75,700.00 | 78,300.00 | 75,700.00 | 77,700.00 | 74,037.52 | 1,379,580 |
| 2025-04-03 | 77,300.00 | 78,300.00 | 76,800.00 | 77,100.00 | 73,465.81 | 1,550,963 |
| 2025-04-02 | 80,700.00 | 81,100.00 | 80,000.00 | 80,500.00 | 76,705.54 | 867,214 |
| 2025-04-01 | 80,100.00 | 81,200.00 | 79,000.00 | 79,600.00 | 75,847.96 | 727,852 |
| 2025-03-31 | 78,200.00 | 79,800.00 | 77,800.00 | 79,000.00 | 75,276.25 | 1,578,278 |
| 2025-03-28 | 80,700.00 | 80,700.00 | 78,500.00 | 78,700.00 | 74,990.39 | 1,041,894 |
| 2025-03-27 | 81,500.00 | 82,000.00 | 79,900.00 | 80,200.00 | 76,419.68 | 1,149,285 |
| 2025-03-26 | 81,700.00 | 82,700.00 | 81,700.00 | 81,800.00 | 77,944.27 | 970,252 |
| 2025-03-25 | 81,000.00 | 82,000.00 | 80,100.00 | 81,900.00 | 78,039.55 | 1,311,376 |
| 2025-03-24 | 81,100.00 | 82,100.00 | 80,700.00 | 81,800.00 | 77,944.27 | 808,002 |
| 2025-03-21 | 81,100.00 | 83,300.00 | 80,500.00 | 81,300.00 | 77,467.83 | 2,609,924 |
| 2025-03-20 | 82,200.00 | 82,700.00 | 81,600.00 | 82,300.00 | 78,420.70 | 1,260,292 |
| 2025-03-19 | 80,800.00 | 81,700.00 | 80,400.00 | 81,200.00 | 77,372.55 | 907,656 |
| 2025-03-18 | 79,900.00 | 81,100.00 | 79,800.00 | 80,200.00 | 76,419.68 | 1,164,823 |
| 2025-03-17 | 79,100.00 | 79,900.00 | 78,400.00 | 78,900.00 | 75,180.96 | 804,423 |
| 2025-03-14 | 77,500.00 | 80,000.00 | 77,100.00 | 78,300.00 | 74,609.24 | 1,596,060 |
| 2025-03-13 | 77,400.00 | 79,800.00 | 77,300.00 | 78,600.00 | 74,895.10 | 2,826,631 |
| 2025-03-12 | 77,800.00 | 78,100.00 | 76,400.00 | 76,900.00 | 73,275.23 | 1,425,883 |
| 2025-03-11 | 78,000.00 | 78,300.00 | 76,500.00 | 77,400.00 | 73,751.66 | 1,259,132 |
| 2025-03-10 | 77,000.00 | 79,000.00 | 76,600.00 | 78,500.00 | 74,799.81 | 961,703 |
| 2025-03-07 | 78,600.00 | 79,200.00 | 77,700.00 | 77,700.00 | 74,037.52 | 1,168,545 |
| 2025-03-06 | 77,800.00 | 79,200.00 | 77,500.00 | 78,600.00 | 74,895.10 | 1,559,898 |
| 2025-03-05 | 79,200.00 | 79,600.00 | 76,400.00 | 76,600.00 | 72,989.37 | 1,562,477 |
| 2025-03-04 | 78,500.00 | 79,200.00 | 77,100.00 | 77,900.00 | 74,228.10 | 1,154,886 |
| 2025-02-28 | 80,100.00 | 80,700.00 | 78,300.00 | 78,300.00 | 74,609.24 | 1,490,037 |
| 2025-02-27 | 81,500.00 | 81,500.00 | 79,900.00 | 80,800.00 | 76,991.40 | 1,512,909 |
| 2025-02-26 | 82,000.00 | 82,100.00 | 80,700.00 | 81,500.00 | 76,892.30 | 1,264,119 |
| 2025-02-25 | 81,400.00 | 82,200.00 | 81,300.00 | 81,400.00 | 76,797.96 | 798,719 |
| 2025-02-24 | 82,700.00 | 83,300.00 | 81,700.00 | 82,000.00 | 77,364.04 | 1,001,661 |
| 2025-02-21 | 82,600.00 | 83,500.00 | 82,300.00 | 82,700.00 | 78,024.46 | 1,662,225 |
| 2025-02-20 | 83,000.00 | 83,400.00 | 81,300.00 | 82,700.00 | 78,024.46 | 1,698,239 |
| 2025-02-19 | 82,400.00 | 82,600.00 | 81,800.00 | 82,200.00 | 77,552.73 | 1,334,119 |
| 2025-02-18 | 81,000.00 | 82,300.00 | 80,600.00 | 82,100.00 | 77,458.38 | 1,279,204 |
| 2025-02-17 | 79,200.00 | 81,100.00 | 77,600.00 | 81,000.00 | 76,420.57 | 2,650,482 |
| 2025-02-14 | 79,100.00 | 80,200.00 | 78,700.00 | 79,700.00 | 75,194.07 | 2,655,434 |
| 2025-02-13 | 82,000.00 | 82,100.00 | 79,100.00 | 79,400.00 | 74,911.03 | 3,880,882 |
| 2025-02-12 | 83,200.00 | 85,000.00 | 81,900.00 | 82,000.00 | 77,364.04 | 1,948,739 |
| 2025-02-11 | 85,100.00 | 85,600.00 | 83,800.00 | 84,200.00 | 79,439.66 | 1,278,762 |
| 2025-02-10 | 85,900.00 | 86,900.00 | 84,900.00 | 84,900.00 | 80,100.08 | 1,409,776 |
| 2025-02-07 | 85,900.00 | 86,300.00 | 84,900.00 | 86,000.00 | 81,137.89 | 2,067,392 |
| 2025-02-06 | 87,900.00 | 88,000.00 | 83,100.00 | 84,900.00 | 80,100.08 | 3,473,264 |
| 2025-02-05 | 92,300.00 | 93,300.00 | 90,400.00 | 91,000.00 | 85,855.21 | 898,948 |
| 2025-02-04 | 90,000.00 | 92,000.00 | 89,700.00 | 91,300.00 | 86,138.25 | 1,272,273 |
| 2025-02-03 | 91,600.00 | 92,000.00 | 88,100.00 | 88,800.00 | 83,779.59 | 970,789 |
| 2025-01-31 | 89,700.00 | 91,900.00 | 89,700.00 | 91,700.00 | 86,515.64 | 2,113,398 |
| 2025-01-24 | 88,600.00 | 89,100.00 | 87,800.00 | 88,900.00 | 83,873.94 | 1,024,781 |
| 2025-01-23 | 89,800.00 | 91,000.00 | 88,600.00 | 88,600.00 | 83,590.90 | 771,073 |
| 2025-01-22 | 89,900.00 | 90,000.00 | 88,900.00 | 89,400.00 | 84,345.67 | 764,445 |
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.