KBFinancialGroup - Price History
Monthly price history for 105560.KS (KBFinancialGroup)
Date | Adjusted price | Real 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
Dividend Yield: 8.04%
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%