KBFinancialGroup - Price History

Monthly price history for 105560.KS (KBFinancialGroup)

DateAdjusted priceReal price
May 2024 ₩80,100 ₩80,100
April 2024 ₩75,600 ₩75,600
March 2024 ₩69,500 ₩69,500
February 2024 ₩63,500 ₩63,500
January 2024 ₩55,212 ₩56,600
December 2023 ₩52,774 ₩54,100
November 2023 ₩51,115 ₩52,400
October 2023 ₩50,237 ₩51,500
September 2023 ₩53,944 ₩55,300
August 2023 ₩52,305 ₩54,100
July 2023 ₩49,307 ₩51,000
June 2023 ₩46,165 ₩47,750
May 2023 ₩45,916 ₩48,000
April 2023 ₩47,350 ₩49,500
March 2023 ₩45,581 ₩47,650
February 2023 ₩48,551 ₩51,300
January 2023 ₩52,905 ₩55,900
December 2022 ₩45,901 ₩48,500
November 2022 ₩48,288 ₩52,500
October 2022 ₩44,195 ₩48,050
September 2022 ₩40,194 ₩43,700
August 2022 ₩44,970 ₩49,450
July 2022 ₩44,061 ₩48,450
June 2022 ₩43,788 ₩48,150
May 2022 ₩54,372 ₩60,400
April 2022 ₩52,662 ₩58,500
March 2022 ₩55,182 ₩61,300
February 2022 ₩53,298 ₩59,700
January 2022 ₩53,120 ₩59,500
December 2021 ₩49,102 ₩55,000
November 2021 ₩45,321 ₩52,800
October 2021 ₩48,583 ₩56,600
September 2021 ₩47,467 ₩55,300
August 2021 ₩45,407 ₩52,900
July 2021 ₩44,033 ₩51,300
June 2021 ₩47,896 ₩55,800
May 2021 ₩49,809 ₩58,800
April 2021 ₩46,336 ₩54,700
March 2021 ₩47,607 ₩56,200
February 2021 ₩37,103 ₩43,800
January 2021 ₩34,138 ₩40,300
December 2020 ₩36,764 ₩43,400
November 2020 ₩36,925 ₩45,350
October 2020 ₩32,650 ₩40,100
September 2020 ₩30,574 ₩37,550
August 2020 ₩30,004 ₩36,850
July 2020 ₩28,701 ₩35,250
June 2020 ₩27,643 ₩33,950
May 2020 ₩27,683 ₩34,000
April 2020 ₩28,294 ₩34,750
March 2020 ₩28,131 ₩34,550
February 2020 ₩31,673 ₩38,900
January 2020 ₩35,785 ₩43,950
December 2019 ₩38,797 ₩47,650
November 2019 ₩35,817 ₩46,050
October 2019 ₩32,628 ₩41,950
September 2019 ₩33,212 ₩42,700
August 2019 ₩30,878 ₩39,700
July 2019 ₩33,756 ₩43,400
June 2019 ₩35,662 ₩45,850
May 2019 ₩34,067 ₩43,800
April 2019 ₩35,934 ₩46,200
March 2019 ₩32,550 ₩41,850
February 2019 ₩34,495 ₩44,350
January 2019 ₩37,373 ₩48,050
December 2018 ₩36,167 ₩46,500
November 2018 ₩35,237 ₩47,200
October 2018 ₩35,386 ₩47,400
September 2018 ₩40,463 ₩54,200
August 2018 ₩38,597 ₩51,700
July 2018 ₩40,015 ₩53,600
June 2018 ₩39,418 ₩52,800
May 2018 ₩38,671 ₩51,800
April 2018 ₩45,689 ₩61,200
March 2018 ₩45,315 ₩60,700
February 2018 ₩47,779 ₩64,000
January 2018 ₩50,243 ₩67,300
December 2017 ₩47,331 ₩63,400
November 2017 ₩43,372 ₩59,900
October 2017 ₩42,286 ₩58,400
September 2017 ₩40,621 ₩56,100
August 2017 ₩40,114 ₩55,400
July 2017 ₩43,010 ₩59,400
June 2017 ₩41,779 ₩57,700
May 2017 ₩38,811 ₩53,600
April 2017 ₩36,276 ₩50,100
March 2017 ₩35,480 ₩49,000
February 2017 ₩33,959 ₩46,900
January 2017 ₩34,032 ₩47,000
December 2016 ₩30,991 ₩42,800
November 2016 ₩29,606 ₩42,100
October 2016 ₩29,746 ₩42,300
September 2016 ₩26,617 ₩37,850
August 2016 ₩27,355 ₩38,900
July 2016 ₩24,754 ₩35,200
June 2016 ₩22,925 ₩32,600
May 2016 ₩23,980 ₩34,100
April 2016 ₩24,472 ₩34,800
March 2016 ₩22,398 ₩31,850
February 2016 ₩20,886 ₩29,700
January 2016 ₩21,484 ₩30,550
December 2015 ₩23,312 ₩33,150
November 2015 ₩24,072 ₩35,250
October 2015 ₩24,687 ₩36,150
September 2015 ₩24,072 ₩35,250
August 2015 ₩24,448 ₩35,800
July 2015 ₩25,131 ₩36,800
June 2015 ₩25,199 ₩36,900
May 2015 ₩27,487 ₩40,250
April 2015 ₩27,965 ₩40,950
March 2015 ₩26,838 ₩39,300
February 2015 ₩26,633 ₩39,000
January 2015 ₩25,131 ₩36,800
December 2014 ₩24,687 ₩36,150
November 2014 ₩26,031 ₩38,900
October 2014 ₩28,105 ₩42,000
September 2014 ₩25,796 ₩38,550
August 2014 ₩27,804 ₩41,550
July 2014 ₩26,901 ₩40,200
June 2014 ₩23,555 ₩35,200
May 2014 ₩23,254 ₩34,750
April 2014 ₩23,555 ₩35,200
March 2014 ₩24,927 ₩37,250
February 2014 ₩26,700 ₩39,900
January 2014 ₩24,893 ₩37,200
December 2013 ₩28,272 ₩42,250
November 2013 ₩26,244 ₩39,700
October 2013 ₩27,764 ₩42,000
September 2013 ₩24,856 ₩37,600
August 2013 ₩23,600 ₩35,700
July 2013 ₩23,534 ₩35,600
June 2013 ₩22,608 ₩34,200
May 2013 ₩24,426 ₩36,950
April 2013 ₩23,798 ₩36,000
March 2013 ₩24,790 ₩37,500
February 2013 ₩26,112 ₩39,500
January 2013 ₩25,715 ₩38,900
December 2012 ₩25,054 ₩37,900
November 2012 ₩23,193 ₩35,650
October 2012 ₩24,136 ₩37,100
September 2012 ₩25,827 ₩39,700
August 2012 ₩23,908 ₩36,750
July 2012 ₩23,518 ₩36,150
June 2012 ₩24,006 ₩36,900
May 2012 ₩24,006 ₩36,900
April 2012 ₩25,047 ₩38,500
March 2012 ₩26,901 ₩41,350
February 2012 ₩26,803 ₩41,200
January 2012 ₩27,714 ₩42,600
December 2011 ₩23,615 ₩36,300
November 2011 ₩24,082 ₩37,750
October 2011 ₩27,686 ₩43,400
September 2011 ₩25,740 ₩40,350
August 2011 ₩28,132 ₩44,100
July 2011 ₩33,491 ₩52,500
June 2011 ₩32,215 ₩50,500
May 2011 ₩32,853 ₩51,500
April 2011 ₩36,681 ₩57,500
March 2011 ₩36,681 ₩57,500
February 2011 ₩35,213 ₩55,200
January 2011 ₩36,681 ₩57,500
December 2010 ₩38,275 ₩60,000
November 2010 ₩34,441 ₩54,100
October 2010 ₩31,831 ₩50,000
September 2010 ₩31,194 ₩49,000
August 2010 ₩30,940 ₩48,600
July 2010 ₩32,786 ₩51,500
June 2010 ₩30,240 ₩47,500
May 2010 ₩31,385 ₩49,300
April 2010 ₩34,696 ₩54,500
March 2010 ₩34,760 ₩54,600
February 2010 ₩31,035 ₩48,750
January 2010 ₩32,213 ₩50,600
December 2009 ₩38,006 ₩59,700
November 2009 ₩36,783 ₩58,000
October 2009 ₩37,291 ₩58,800
September 2009 ₩38,369 ₩60,500
August 2009 ₩32,661 ₩51,500
July 2009 ₩33,676 ₩53,100
June 2009 ₩26,557 ₩42,800
May 2009 ₩24,820 ₩40,000
April 2009 ₩24,664 ₩39,750
March 2009 ₩20,445 ₩32,950
February 2009 ₩18,242 ₩29,400
January 2009 ₩22,958 ₩37,000
December 2008 ₩20,910 ₩33,700
November 2008 ₩18,739 ₩30,200
October 2008 ₩19,856 ₩32,000
September 2008 ₩33,817 ₩54,500
August 2008 ₩37,167 ₩59,900
July 2008 ₩35,988 ₩58,000
June 2008 ₩38,346 ₩61,800
May 2008 ₩39,649 ₩63,900
April 2008 ₩43,372 ₩69,900
March 2008 ₩34,375 ₩55,400
February 2008 ₩36,547 ₩58,900
January 2008 ₩38,470 ₩62,000
December 2007 ₩42,814 ₩69,000
November 2007 ₩39,798 ₩66,400
October 2007 ₩43,874 ₩73,200
September 2007 ₩45,672 ₩76,200
August 2007 ₩45,433 ₩75,800
July 2007 ₩48,070 ₩80,200
June 2007 ₩48,609 ₩81,100
May 2007 ₩50,407 ₩84,100
April 2007 ₩50,048 ₩83,500
March 2007 ₩50,587 ₩84,400
February 2007 ₩50,827 ₩84,800
January 2007 ₩44,893 ₩74,900
December 2006 ₩44,893 ₩74,900
November 2006 ₩41,269 ₩72,400
October 2006 ₩42,694 ₩74,900
September 2006 ₩42,523 ₩74,600
August 2006 ₩44,347 ₩77,800
July 2006 ₩47,539 ₩83,400
June 2006 ₩44,461 ₩78,000
May 2006 ₩44,176 ₩77,500
April 2006 ₩48,166 ₩84,500
March 2006 ₩47,824 ₩83,900
February 2006 ₩42,523 ₩74,600
January 2006 ₩43,663 ₩76,600
December 2005 ₩43,606 ₩76,500
November 2005 ₩38,487 ₩68,000
October 2005 ₩32,431 ₩57,300
September 2005 ₩34,808 ₩61,500
August 2005 ₩29,374 ₩51,900
July 2005 ₩30,846 ₩54,500
June 2005 ₩26,629 ₩47,050
May 2005 ₩25,073 ₩44,300
April 2005 ₩23,771 ₩42,000
March 2005 ₩25,667 ₩45,350
February 2005 ₩26,261 ₩46,400
January 2005 ₩24,903 ₩44,000
December 2004 ₩22,922 ₩40,500
November 2004 ₩22,261 ₩39,900
October 2004 ₩20,866 ₩37,400
September 2004 ₩20,336 ₩36,450
August 2004 ₩20,531 ₩36,800
July 2004 ₩17,937 ₩32,150
June 2004 ₩20,029 ₩35,900
May 2004 ₩21,926 ₩39,300
April 2004 ₩24,437 ₩43,800
March 2004 ₩25,943 ₩46,500
February 2004 ₩27,394 ₩49,100
January 2004 ₩26,640 ₩47,750
December 2003 ₩24,911 ₩44,650
November 2003 ₩23,711 ₩42,500
October 2003 ₩24,102 ₩43,200
September 2003 ₩21,033 ₩37,700
August 2003 ₩23,962 ₩42,950
July 2003 ₩21,619 ₩38,750
June 2003 ₩20,085 ₩36,000
May 2003 ₩19,081 ₩34,200
April 2003 ₩19,025 ₩34,100
March 2003 ₩16,514 ₩29,600
February 2003 ₩20,364 ₩36,500
January 2003 ₩22,317 ₩40,000
December 2002 ₩23,432 ₩42,000
November 2002 ₩25,066 ₩45,950
October 2002 ₩22,148 ₩40,600
September 2002 ₩24,412 ₩44,750
August 2002 ₩30,658 ₩56,200
July 2002 ₩30,003 ₩55,000
June 2002 ₩31,858 ₩58,400
May 2002 ₩34,204 ₩62,700
April 2002 ₩32,131 ₩58,900
March 2002 ₩30,276 ₩55,500
February 2002 ₩31,585 ₩57,900
January 2002 ₩31,476 ₩57,700
December 2001 ₩25,317 ₩49,300
November 2001 ₩25,163 ₩49,000
October 2001 ₩17,357 ₩20,000
September 2001 ₩13,973 ₩16,100
August 2001 ₩14,927 ₩17,200
July 2001 ₩14,710 ₩16,950
June 2001 ₩15,144 ₩17,450
May 2001 ₩14,407 ₩16,600
April 2001 ₩13,539 ₩15,600
March 2001 ₩11,803 ₩13,600
February 2001 ₩15,708 ₩18,100
January 2001 ₩15,839 ₩18,250
December 2000 ₩12,553 ₩14,900
November 2000 ₩11,416 ₩13,550
October 2000 ₩10,952 ₩13,000
September 2000 ₩11,205 ₩13,300
August 2000 ₩11,374 ₩13,500
July 2000 ₩11,163 ₩13,250
June 2000 ₩11,963 ₩14,200
May 2000 ₩10,194 ₩12,100
April 2000 ₩10,110 ₩12,000
March 2000 ₩9,436 ₩11,200
February 2000 ₩10,615 ₩12,600
January 2000 ₩17,018 ₩20,200
December 1999 ₩14,958 ₩17,800
November 1999 ₩16,219 ₩19,300
October 1999 ₩15,715 ₩18,700
September 1999 ₩12,032 ₩15,250
August 1999 ₩13,018 ₩16,500
July 1999 ₩14,359 ₩18,200
June 1999 ₩18,541 ₩23,500
May 1999 ₩14,123 ₩17,900
April 1999 ₩12,781 ₩16,200
March 1999 ₩9,547 ₩12,100
February 1999 ₩6,548 ₩8,300
January 1999 ₩6,911 ₩8,760
December 1998 ₩7,596 ₩9,810
November 1998 ₩4,530 ₩5,850
October 1998 ₩3,686 ₩4,760
September 1998 ₩2,617 ₩3,380
August 1998 ₩2,880 ₩3,720
July 1998 ₩4,491 ₩5,800
June 1998 ₩3,949 ₩5,100
May 1998 ₩5,381 ₩6,950
April 1998 ₩5,498 ₩8,450
March 1998 ₩6,832 ₩10,500
February 1998 ₩6,184 ₩10,400
January 1998 ₩6,303 ₩10,600
December 1997 ₩5,177 ₩8,950
November 1997 ₩3,633 ₩6,280
October 1997 ₩4,512 ₩7,800
September 1997 ₩5,900 ₩10,200
August 1997 ₩6,536 ₩11,300
July 1997 ₩6,710 ₩11,600
June 1997 ₩7,346 ₩12,700
May 1997 ₩7,462 ₩12,900
April 1997 ₩7,929 ₩14,000
March 1997 ₩6,966 ₩12,300
February 1997 ₩6,400 ₩11,300
January 1997 ₩7,136 ₩12,600
December 1996 ₩6,292 ₩11,700
November 1996 ₩6,507 ₩12,100
October 1996 ₩7,099 ₩13,200
September 1996 ₩7,905 ₩14,700
August 1996 ₩8,282 ₩15,400
July 1996 ₩8,658 ₩16,100
June 1996 ₩8,067 ₩15,000
May 1996 ₩8,282 ₩15,400
April 1996 ₩9,196 ₩17,100
March 1996 ₩9,411 ₩17,500
February 1996 ₩9,035 ₩16,800
January 1996 ₩7,905 ₩14,700
December 1995 ₩7,393 ₩14,300

105560.KS

Price: ₩80,100

52 week price:
46150.00
81600.00

Dividend Yield: 8.04%

5-year range yield:
2.50%
13.80%

Forward Dividend Yield: 7.64%

Dividend Per Share: 6120.00 KRW

Exchange: KSC

Sector: Financial Services

Industry: Banks - Regional

Market Capitalization: 23.9 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 16

DGR3: 15.51%

DGR5: 12.33%

DGR10: 20.78%

Links: