KB Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 89,900.00 | 90,000.00 | 88,900.00 | 89,400.00 | 84,345.67 | 764,445 |
| 2025-01-21 | 89,600.00 | 90,100.00 | 88,100.00 | 88,900.00 | 83,873.94 | 478,811 |
| 2025-01-20 | 88,300.00 | 89,500.00 | 87,900.00 | 88,800.00 | 83,779.59 | 380,114 |
| 2025-01-17 | 89,500.00 | 90,400.00 | 88,400.00 | 88,600.00 | 83,590.90 | 926,849 |
| 2025-01-16 | 91,500.00 | 91,700.00 | 89,800.00 | 90,400.00 | 85,289.13 | 791,640 |
| 2025-01-15 | 88,700.00 | 90,700.00 | 88,700.00 | 89,900.00 | 84,817.40 | 937,623 |
| 2025-01-14 | 89,000.00 | 89,800.00 | 87,800.00 | 88,800.00 | 83,779.59 | 918,143 |
| 2025-01-13 | 87,800.00 | 90,500.00 | 87,600.00 | 89,300.00 | 84,251.32 | 1,407,611 |
| 2025-01-10 | 86,100.00 | 88,400.00 | 86,100.00 | 87,800.00 | 82,836.13 | 1,245,510 |
| 2025-01-09 | 85,100.00 | 87,300.00 | 85,000.00 | 86,700.00 | 81,798.32 | 906,121 |
| 2025-01-08 | 84,900.00 | 86,200.00 | 84,800.00 | 85,600.00 | 80,760.51 | 732,168 |
| 2025-01-07 | 85,700.00 | 86,700.00 | 85,100.00 | 85,600.00 | 80,760.51 | 656,321 |
| 2025-01-06 | 85,000.00 | 85,800.00 | 84,000.00 | 85,500.00 | 80,666.16 | 638,318 |
| 2025-01-03 | 85,000.00 | 85,700.00 | 83,500.00 | 83,800.00 | 79,062.27 | 846,012 |
| 2025-01-02 | 82,900.00 | 85,400.00 | 82,900.00 | 83,400.00 | 78,684.89 | 622,880 |
| 2024-12-30 | 85,000.00 | 85,700.00 | 82,900.00 | 82,900.00 | 78,213.15 | 789,952 |
| 2024-12-27 | 84,500.00 | 85,500.00 | 84,300.00 | 85,000.00 | 80,194.43 | 790,972 |
| 2024-12-26 | 86,600.00 | 86,700.00 | 84,800.00 | 85,500.00 | 80,666.16 | 915,276 |
| 2024-12-24 | 87,300.00 | 87,600.00 | 86,000.00 | 86,500.00 | 81,609.62 | 417,559 |
| 2024-12-23 | 86,300.00 | 87,800.00 | 85,900.00 | 87,000.00 | 82,081.35 | 720,602 |
| 2024-12-20 | 86,100.00 | 86,800.00 | 85,300.00 | 85,800.00 | 80,949.20 | 1,727,765 |
| 2024-12-19 | 85,600.00 | 87,900.00 | 85,100.00 | 86,900.00 | 81,987.01 | 1,653,800 |
| 2024-12-18 | 84,500.00 | 87,600.00 | 84,500.00 | 87,200.00 | 82,270.05 | 1,285,529 |
| 2024-12-17 | 83,900.00 | 85,800.00 | 83,700.00 | 84,400.00 | 79,628.35 | 1,655,078 |
| 2024-12-16 | 85,400.00 | 86,500.00 | 84,200.00 | 84,600.00 | 79,817.04 | 1,548,003 |
| 2024-12-13 | 86,100.00 | 87,000.00 | 85,000.00 | 85,000.00 | 80,194.43 | 1,694,440 |
| 2024-12-12 | 87,000.00 | 88,300.00 | 86,000.00 | 87,000.00 | 82,081.35 | 2,791,966 |
| 2024-12-11 | 82,800.00 | 85,800.00 | 82,400.00 | 85,400.00 | 80,571.81 | 2,355,417 |
| 2024-12-10 | 84,000.00 | 85,300.00 | 83,300.00 | 83,300.00 | 78,590.54 | 2,698,978 |
| 2024-12-09 | 83,600.00 | 84,600.00 | 81,600.00 | 82,800.00 | 78,118.81 | 3,374,866 |
| 2024-12-06 | 84,900.00 | 88,600.00 | 84,900.00 | 85,300.00 | 80,477.47 | 4,850,007 |
| 2024-12-05 | 92,700.00 | 94,200.00 | 85,800.00 | 85,800.00 | 80,949.20 | 4,884,267 |
| 2024-12-04 | 97,300.00 | 98,400.00 | 94,000.00 | 95,400.00 | 90,006.45 | 4,313,125 |
| 2024-12-03 | 97,400.00 | 101,900.00 | 97,400.00 | 101,200.00 | 95,478.54 | 1,757,811 |
| 2024-12-02 | 96,800.00 | 97,200.00 | 95,900.00 | 96,400.00 | 90,949.92 | 719,699 |
| 2024-11-29 | 96,000.00 | 97,200.00 | 95,000.00 | 96,200.00 | 90,761.22 | 1,318,240 |
| 2024-11-28 | 98,000.00 | 98,600.00 | 97,000.00 | 98,000.00 | 92,459.46 | 738,242 |
| 2024-11-27 | 98,800.00 | 100,500.00 | 96,900.00 | 98,700.00 | 93,119.88 | 1,155,849 |
| 2024-11-26 | 96,400.00 | 97,100.00 | 94,700.00 | 96,000.00 | 90,572.53 | 947,603 |
| 2024-11-25 | 99,000.00 | 99,200.00 | 97,100.00 | 98,000.00 | 92,459.46 | 2,293,010 |
| 2024-11-22 | 98,000.00 | 99,100.00 | 97,900.00 | 98,400.00 | 92,836.84 | 1,191,767 |
| 2024-11-21 | 96,100.00 | 97,800.00 | 94,300.00 | 97,300.00 | 91,799.03 | 1,412,784 |
| 2024-11-20 | 93,500.00 | 96,100.00 | 92,600.00 | 95,600.00 | 90,195.14 | 1,580,374 |
| 2024-11-19 | 91,500.00 | 92,500.00 | 90,800.00 | 91,600.00 | 86,421.29 | 1,171,217 |
| 2024-11-18 | 88,100.00 | 91,500.00 | 87,800.00 | 91,500.00 | 86,326.94 | 1,229,857 |
| 2024-11-15 | 90,400.00 | 90,800.00 | 88,300.00 | 89,600.00 | 84,534.36 | 892,333 |
| 2024-11-14 | 93,000.00 | 93,000.00 | 89,500.00 | 89,900.00 | 84,817.40 | 1,354,571 |
| 2024-11-13 | 93,000.00 | 93,100.00 | 90,500.00 | 91,000.00 | 85,855.21 | 936,983 |
| 2024-11-12 | 93,000.00 | 94,700.00 | 91,700.00 | 92,700.00 | 87,459.10 | 1,169,111 |
| 2024-11-11 | 91,200.00 | 93,300.00 | 90,900.00 | 92,700.00 | 87,459.10 | 566,036 |
| 2024-11-08 | 93,900.00 | 94,000.00 | 92,000.00 | 93,200.00 | 87,930.83 | 728,843 |
| 2024-11-07 | 94,900.00 | 95,900.00 | 93,400.00 | 94,100.00 | 88,779.95 | 1,231,416 |
| 2024-11-06 | 91,500.00 | 94,600.00 | 90,100.00 | 94,000.00 | 88,685.60 | 1,428,650 |
| 2024-11-05 | 90,700.00 | 91,600.00 | 89,600.00 | 91,000.00 | 85,855.21 | 697,055 |
| 2024-11-04 | 90,800.00 | 91,400.00 | 89,400.00 | 90,700.00 | 85,572.17 | 1,504,567 |
| 2024-11-01 | 90,000.00 | 92,100.00 | 89,300.00 | 91,800.00 | 86,609.98 | 1,326,034 |
| 2024-10-31 | 92,900.00 | 93,500.00 | 90,300.00 | 90,300.00 | 85,194.79 | 1,782,221 |
| 2024-10-30 | 94,300.00 | 95,000.00 | 93,200.00 | 93,900.00 | 88,591.26 | 1,562,965 |
| 2024-10-29 | 95,100.00 | 96,800.00 | 95,000.00 | 95,500.00 | 90,100.80 | 1,179,880 |
| 2024-10-28 | 99,400.00 | 100,000.00 | 95,100.00 | 96,200.00 | 90,761.22 | 1,705,566 |
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.