KB Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 159,800.00 | 164,900.00 | 159,000.00 | 160,000.00 | 160,000.00 | 877,423 |
| 2026-10-15 | 157,700.00 | 159,000.00 | 154,500.00 | 156,700.00 | 156,700.00 | 1,296,676 |
| 2026-10-14 | 164,700.00 | 164,700.00 | 158,400.00 | 159,200.00 | 159,200.00 | 1,150,730 |
| 2026-10-13 | 161,300.00 | 162,800.00 | 156,400.00 | 162,400.00 | 162,400.00 | 938,505 |
| 2026-10-12 | 164,300.00 | 164,700.00 | 160,800.00 | 162,800.00 | 162,800.00 | 1,066,224 |
| 2026-10-08 | 167,400.00 | 168,500.00 | 162,800.00 | 162,800.00 | 162,800.00 | 810,487 |
| 2026-10-07 | 166,800.00 | 170,000.00 | 166,200.00 | 168,500.00 | 168,500.00 | 531,894 |
| 2026-10-06 | 167,400.00 | 168,700.00 | 165,300.00 | 166,900.00 | 166,900.00 | 827,418 |
| 2026-10-02 | 167,000.00 | 170,100.00 | 166,400.00 | 167,400.00 | 167,400.00 | 587,292 |
| 2026-10-01 | 167,100.00 | 169,300.00 | 165,700.00 | 166,000.00 | 166,000.00 | 1,124,213 |
| 2026-09-30 | 173,600.00 | 173,600.00 | 167,800.00 | 168,800.00 | 168,800.00 | 1,072,267 |
| 2026-09-29 | 173,000.00 | 174,500.00 | 171,300.00 | 173,500.00 | 173,500.00 | 779,754 |
| 2026-09-28 | 171,000.00 | 175,200.00 | 170,200.00 | 174,200.00 | 174,200.00 | 829,947 |
| 2026-09-23 | 176,000.00 | 176,900.00 | 172,300.00 | 173,200.00 | 173,200.00 | 679,189 |
| 2026-09-22 | 177,700.00 | 178,500.00 | 174,700.00 | 175,700.00 | 175,700.00 | 686,118 |
| 2026-09-21 | 175,000.00 | 178,900.00 | 174,900.00 | 177,500.00 | 177,500.00 | 676,174 |
| 2026-09-18 | 181,500.00 | 181,600.00 | 174,900.00 | 174,900.00 | 174,900.00 | 1,128,814 |
| 2026-09-17 | 177,300.00 | 181,600.00 | 175,400.00 | 179,200.00 | 179,200.00 | 907,943 |
| 2026-09-16 | 173,100.00 | 177,200.00 | 173,100.00 | 176,700.00 | 176,700.00 | 997,736 |
| 2026-09-15 | 178,600.00 | 179,900.00 | 175,300.00 | 175,800.00 | 175,800.00 | 1,148,444 |
| 2026-09-14 | 175,700.00 | 181,700.00 | 174,700.00 | 181,600.00 | 181,600.00 | 1,105,336 |
| 2026-09-11 | 173,500.00 | 178,800.00 | 172,200.00 | 177,900.00 | 177,900.00 | 1,031,770 |
| 2026-09-10 | 173,100.00 | 174,700.00 | 171,100.00 | 173,400.00 | 173,400.00 | 1,373,825 |
| 2026-09-09 | 174,000.00 | 174,900.00 | 171,600.00 | 172,000.00 | 172,000.00 | 1,016,424 |
| 2026-09-08 | 177,500.00 | 179,400.00 | 173,400.00 | 173,700.00 | 173,700.00 | 599,249 |
| 2026-09-07 | 173,700.00 | 176,100.00 | 172,800.00 | 175,900.00 | 175,900.00 | 645,124 |
| 2026-09-04 | 178,000.00 | 178,300.00 | 170,800.00 | 172,000.00 | 172,000.00 | 1,344,239 |
| 2026-09-03 | 171,600.00 | 180,700.00 | 169,400.00 | 177,900.00 | 177,900.00 | 1,523,951 |
| 2026-09-02 | 169,500.00 | 175,000.00 | 168,700.00 | 169,100.00 | 169,100.00 | 1,402,814 |
| 2026-09-01 | 169,100.00 | 173,200.00 | 168,900.00 | 171,200.00 | 171,200.00 | 1,949,667 |
| 2026-08-31 | 175,000.00 | 175,300.00 | 169,700.00 | 173,300.00 | 173,300.00 | 3,030,441 |
| 2026-08-28 | 166,000.00 | 171,700.00 | 164,600.00 | 171,600.00 | 171,600.00 | 880,809 |
| 2026-08-27 | 168,900.00 | 170,800.00 | 166,200.00 | 168,100.00 | 168,100.00 | 755,518 |
| 2026-08-26 | 165,700.00 | 167,800.00 | 162,200.00 | 166,600.00 | 166,600.00 | 612,806 |
| 2026-08-25 | 163,200.00 | 166,700.00 | 162,100.00 | 166,400.00 | 166,400.00 | 719,239 |
| 2026-08-24 | 162,500.00 | 163,600.00 | 160,000.00 | 163,100.00 | 163,100.00 | 630,055 |
| 2026-08-21 | 161,000.00 | 164,600.00 | 159,500.00 | 164,300.00 | 164,300.00 | 1,165,965 |
| 2026-08-20 | 163,600.00 | 165,300.00 | 159,800.00 | 160,000.00 | 160,000.00 | 1,332,300 |
| 2026-08-19 | 165,900.00 | 166,600.00 | 159,900.00 | 166,400.00 | 166,400.00 | 912,179 |
| 2026-08-18 | 168,400.00 | 168,500.00 | 166,100.00 | 168,500.00 | 168,500.00 | 856,473 |
| 2026-08-14 | 167,100.00 | 169,800.00 | 166,400.00 | 168,500.00 | 168,500.00 | 951,351 |
| 2026-08-13 | 167,400.00 | 170,400.00 | 165,800.00 | 168,100.00 | 168,100.00 | 1,281,602 |
| 2026-08-12 | 168,200.00 | 170,300.00 | 165,600.00 | 166,000.00 | 166,000.00 | 920,851 |
| 2026-08-11 | 172,600.00 | 172,700.00 | 166,000.00 | 166,600.00 | 166,600.00 | 1,039,635 |
| 2026-08-10 | 174,600.00 | 175,400.00 | 168,600.00 | 171,700.00 | 171,700.00 | 690,184 |
| 2026-08-07 | 169,200.00 | 176,900.00 | 169,200.00 | 175,800.00 | 175,800.00 | 802,418 |
| 2026-08-06 | 172,000.00 | 173,200.00 | 169,700.00 | 171,500.00 | 171,500.00 | 729,378 |
| 2026-08-05 | 172,000.00 | 176,800.00 | 170,400.00 | 170,700.00 | 169,545.00 | 834,785 |
| 2026-08-04 | 169,800.00 | 170,600.00 | 165,800.00 | 168,800.00 | 167,657.86 | 743,858 |
| 2026-08-03 | 168,000.00 | 170,600.00 | 164,600.00 | 169,500.00 | 168,353.12 | 921,537 |
| 2026-07-31 | 167,500.00 | 169,300.00 | 161,600.00 | 168,500.00 | 167,359.89 | 1,520,142 |
| 2026-07-30 | 160,100.00 | 171,700.00 | 160,000.00 | 167,400.00 | 166,267.33 | 1,676,656 |
| 2026-07-29 | 165,300.00 | 170,500.00 | 156,000.00 | 160,100.00 | 159,016.72 | 1,626,420 |
| 2026-07-28 | 171,000.00 | 174,200.00 | 163,700.00 | 165,200.00 | 164,082.21 | 1,297,643 |
| 2026-07-27 | 172,500.00 | 175,000.00 | 169,600.00 | 172,600.00 | 171,432.14 | 784,284 |
| 2026-07-24 | 174,900.00 | 176,400.00 | 165,600.00 | 171,500.00 | 170,339.59 | 1,122,770 |
| 2026-07-23 | 175,200.00 | 180,100.00 | 174,000.00 | 176,300.00 | 175,107.11 | 1,044,277 |
| 2026-07-22 | 177,700.00 | 179,800.00 | 174,200.00 | 175,100.00 | 173,915.23 | 848,625 |
| 2026-07-21 | 166,700.00 | 174,500.00 | 164,100.00 | 174,000.00 | 172,822.67 | 1,022,673 |
| 2026-07-20 | 180,000.00 | 180,000.00 | 165,600.00 | 168,800.00 | 167,657.86 | 1,831,119 |
Page 1 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.