KB Financial Group Inc - Price History
Monthly price history for KB (KB Financial Group Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $50.58 | $50.58 |
| March 2024 | $52.07 | $52.07 |
| February 2024 | $47.35 | $47.35 |
| January 2024 | $42.27 | $42.27 |
| December 2023 | $41.37 | $41.37 |
| November 2023 | $40.28 | $40.28 |
| October 2023 | $38.16 | $38.16 |
| September 2023 | $41.11 | $41.11 |
| August 2023 | $39.98 | $40.37 |
| July 2023 | $39.79 | $40.17 |
| June 2023 | $36.05 | $36.40 |
| May 2023 | $35.28 | $36 |
| April 2023 | $36.54 | $37.29 |
| March 2023 | $35.69 | $36.42 |
| February 2023 | $37.36 | $38.53 |
| January 2023 | $44.44 | $45.83 |
| December 2022 | $37.49 | $38.66 |
| November 2022 | $37.16 | $39.41 |
| October 2022 | $31.63 | $33.54 |
| September 2022 | $28.42 | $30.14 |
| August 2022 | $34.09 | $36.58 |
| July 2022 | $34.55 | $37.08 |
| June 2022 | $34.66 | $37.20 |
| May 2022 | $45.15 | $48.94 |
| April 2022 | $42.36 | $45.92 |
| March 2022 | $45.04 | $48.83 |
| February 2022 | $45.03 | $49.20 |
| January 2022 | $45.58 | $49.80 |
| December 2021 | $42.25 | $46.16 |
| November 2021 | $39.12 | $44.38 |
| October 2021 | $42.37 | $48.07 |
| September 2021 | $40.90 | $46.41 |
| August 2021 | $40.11 | $45.51 |
| July 2021 | $39.04 | $44.29 |
| June 2021 | $43.45 | $49.30 |
| May 2021 | $44.80 | $51.49 |
| April 2021 | $42.56 | $48.92 |
| March 2021 | $43 | $49.43 |
| February 2021 | $33.34 | $38.32 |
| January 2021 | $31.55 | $36.26 |
| December 2020 | $34.45 | $39.60 |
| November 2020 | $34.80 | $41.59 |
| October 2020 | $29.89 | $35.73 |
| September 2020 | $26.87 | $32.12 |
| August 2020 | $25.89 | $30.95 |
| July 2020 | $24.48 | $29.26 |
| June 2020 | $23.28 | $27.82 |
| May 2020 | $22.88 | $27.35 |
| April 2020 | $23.54 | $28.14 |
| March 2020 | $22.75 | $27.19 |
| February 2020 | $27 | $32.27 |
| January 2020 | $30.56 | $36.53 |
| December 2019 | $34.61 | $41.37 |
| November 2019 | $31.28 | $39.01 |
| October 2019 | $28.64 | $35.72 |
| September 2019 | $28.64 | $35.72 |
| August 2019 | $26.06 | $32.51 |
| July 2019 | $29 | $36.17 |
| June 2019 | $31.65 | $39.48 |
| May 2019 | $29.60 | $36.92 |
| April 2019 | $31.69 | $39.53 |
| March 2019 | $29.71 | $37.06 |
| February 2019 | $31.53 | $39.33 |
| January 2019 | $34.24 | $42.71 |
| December 2018 | $33.66 | $41.98 |
| November 2018 | $32.44 | $42.11 |
| October 2018 | $32.01 | $41.55 |
| September 2018 | $37.20 | $48.28 |
| August 2018 | $35.30 | $45.81 |
| July 2018 | $37.18 | $48.25 |
| June 2018 | $35.81 | $46.48 |
| May 2018 | $37.14 | $48.20 |
| April 2018 | $43.46 | $56.40 |
| March 2018 | $44.64 | $57.94 |
| February 2018 | $45.16 | $58.61 |
| January 2018 | $48.28 | $62.67 |
| December 2017 | $45.08 | $58.51 |
| November 2017 | $41.32 | $55.31 |
| October 2017 | $39.22 | $52.51 |
| September 2017 | $36.62 | $49.03 |
| August 2017 | $36.69 | $49.12 |
| July 2017 | $39.74 | $53.20 |
| June 2017 | $37.72 | $50.49 |
| May 2017 | $35.45 | $47.46 |
| April 2017 | $32.47 | $43.47 |
| March 2017 | $32.84 | $43.97 |
| February 2017 | $30.57 | $40.92 |
| January 2017 | $30.33 | $40.60 |
| December 2016 | $26.36 | $35.29 |
| November 2016 | $25.94 | $35.82 |
| October 2016 | $26.78 | $36.98 |
| September 2016 | $24.78 | $34.21 |
| August 2016 | $25.16 | $34.74 |
| July 2016 | $23 | $31.76 |
| June 2016 | $20.61 | $28.46 |
| May 2016 | $20.83 | $28.76 |
| April 2016 | $22.02 | $30.41 |
| March 2016 | $19.98 | $27.59 |
| February 2016 | $17.21 | $23.76 |
| January 2016 | $18.22 | $25.16 |
| December 2015 | $20.18 | $27.87 |
| November 2015 | $21.24 | $30.22 |
| October 2015 | $22.16 | $31.53 |
| September 2015 | $20.66 | $29.39 |
| August 2015 | $21.02 | $29.91 |
| July 2015 | $22.14 | $31.49 |
| June 2015 | $23.11 | $32.87 |
| May 2015 | $25.20 | $35.85 |
| April 2015 | $26.80 | $38.13 |
| March 2015 | $24.70 | $35.14 |
| February 2015 | $25.05 | $35.63 |
| January 2015 | $23.72 | $33.75 |
| December 2014 | $22.93 | $32.62 |
| November 2014 | $24.04 | $34.93 |
| October 2014 | $26.64 | $38.70 |
| September 2014 | $24.93 | $36.22 |
| August 2014 | $28 | $40.69 |
| July 2014 | $26.92 | $39.12 |
| June 2014 | $23.92 | $34.76 |
| May 2014 | $23.41 | $34.02 |
| April 2014 | $23.63 | $34.33 |
| March 2014 | $24.19 | $35.15 |
| February 2014 | $25.40 | $36.90 |
| January 2014 | $23.09 | $33.55 |
| December 2013 | $27.88 | $40.51 |
| November 2013 | $25.34 | $37.28 |
| October 2013 | $26.38 | $38.81 |
| September 2013 | $23.80 | $35.02 |
| August 2013 | $21.49 | $31.61 |
| July 2013 | $21.49 | $31.62 |
| June 2013 | $20.14 | $29.63 |
| May 2013 | $22.19 | $32.65 |
| April 2013 | $22.30 | $32.80 |
| March 2013 | $22.46 | $33.04 |
| February 2013 | $24.08 | $35.43 |
| January 2013 | $24.01 | $35.32 |
| December 2012 | $24.40 | $35.90 |
| November 2012 | $22.01 | $32.87 |
| October 2012 | $22.80 | $34.05 |
| September 2012 | $23.63 | $35.29 |
| August 2012 | $21.67 | $32.36 |
| July 2012 | $20.98 | $31.33 |
| June 2012 | $21.89 | $32.69 |
| May 2012 | $20.88 | $31.18 |
| April 2012 | $22.72 | $33.93 |
| March 2012 | $24.57 | $36.70 |
| February 2012 | $24.67 | $36.85 |
| January 2012 | $25.38 | $37.90 |
| December 2011 | $20.98 | $31.34 |
| November 2011 | $22.89 | $34.90 |
| October 2011 | $25.61 | $39.05 |
| September 2011 | $21.48 | $32.76 |
| August 2011 | $27.07 | $41.28 |
| July 2011 | $32.54 | $49.61 |
| June 2011 | $31.35 | $47.80 |
| May 2011 | $31.42 | $47.91 |
| April 2011 | $34.95 | $53.29 |
| March 2011 | $34.21 | $52.17 |
| February 2011 | $31.97 | $48.75 |
| January 2011 | $34.15 | $52.07 |
| December 2010 | $34.69 | $52.89 |
| November 2010 | $30.13 | $46.04 |
| October 2010 | $29.38 | $44.90 |
| September 2010 | $28.06 | $42.87 |
| August 2010 | $26.66 | $40.74 |
| July 2010 | $28 | $42.78 |
| June 2010 | $24.80 | $37.89 |
| May 2010 | $26.16 | $39.98 |
| April 2010 | $31.94 | $48.80 |
| March 2010 | $31.39 | $47.96 |
| February 2010 | $27.40 | $41.87 |
| January 2010 | $27.97 | $42.74 |
| December 2009 | $33.28 | $50.85 |
| November 2009 | $32.82 | $50.36 |
| October 2009 | $30.92 | $47.44 |
| September 2009 | $33.55 | $51.47 |
| August 2009 | $26.57 | $40.77 |
| July 2009 | $27.97 | $42.91 |
| June 2009 | $21.21 | $32.54 |
| May 2009 | $20.35 | $31.22 |
| April 2009 | $20.30 | $31.15 |
| March 2009 | $15.44 | $23.69 |
| February 2009 | $11.98 | $18.39 |
| January 2009 | $16.47 | $25.26 |
| December 2008 | $16.68 | $25.60 |
| November 2008 | $12.98 | $19.92 |
| October 2008 | $15.60 | $23.94 |
| September 2008 | $29.09 | $44.64 |
| August 2008 | $34.90 | $53.54 |
| July 2008 | $36.51 | $56.02 |
| June 2008 | $37.26 | $57.16 |
| May 2008 | $39.77 | $61.01 |
| April 2008 | $44.42 | $68.14 |
| March 2008 | $35.69 | $54.76 |
| February 2008 | $38.99 | $59.82 |
| January 2008 | $42.35 | $64.97 |
| December 2007 | $46.69 | $71.63 |
| November 2007 | $44.58 | $70.83 |
| October 2007 | $50.24 | $79.81 |
| September 2007 | $50.42 | $80.10 |
| August 2007 | $50.09 | $79.58 |
| July 2007 | $52.76 | $83.82 |
| June 2007 | $53.94 | $85.70 |
| May 2007 | $55.58 | $88.31 |
| April 2007 | $55.23 | $87.75 |
| March 2007 | $55.44 | $88.08 |
| February 2007 | $54.95 | $87.30 |
| January 2007 | $48.91 | $77.70 |
| December 2006 | $49.59 | $78.78 |
| November 2006 | $45.77 | $76.45 |
| October 2006 | $46.42 | $77.53 |
| September 2006 | $45.64 | $76.23 |
| August 2006 | $47.14 | $78.72 |
| July 2006 | $50.45 | $84.26 |
| June 2006 | $48.59 | $81.15 |
| May 2006 | $47.08 | $78.63 |
| April 2006 | $52.09 | $87 |
| March 2006 | $50.03 | $83.55 |
| February 2006 | $44.31 | $74.01 |
| January 2006 | $46.64 | $77.90 |
| December 2005 | $43.70 | $72.99 |
| November 2005 | $38.32 | $64.47 |
| October 2005 | $33.92 | $57.08 |
| September 2005 | $34.40 | $57.89 |
| August 2005 | $29.43 | $49.51 |
| July 2005 | $30.59 | $51.47 |
| June 2005 | $26.47 | $44.53 |
| May 2005 | $25.67 | $43.18 |
| April 2005 | $24.82 | $41.77 |
| March 2005 | $25.93 | $43.62 |
| February 2005 | $26.76 | $45.03 |
| January 2005 | $25.20 | $42.40 |
| December 2004 | $22.69 | $38.18 |
| November 2004 | $21.43 | $36.60 |
| October 2004 | $19.24 | $32.86 |
| September 2004 | $18.22 | $31.11 |
| August 2004 | $18.28 | $31.22 |
| July 2004 | $15.78 | $26.94 |
| June 2004 | $17.95 | $30.66 |
| May 2004 | $19.71 | $33.67 |
| April 2004 | $21.22 | $36.25 |
| March 2004 | $23.15 | $39.53 |
| February 2004 | $23.76 | $40.57 |
| January 2004 | $23.42 | $39.99 |
| December 2003 | $21.65 | $36.97 |
| November 2003 | $19.83 | $34.68 |
| October 2003 | $20.52 | $35.90 |
| September 2003 | $18.38 | $32.14 |
| August 2003 | $20.78 | $36.34 |
| July 2003 | $18.42 | $32.22 |
| June 2003 | $16.90 | $29.55 |
| May 2003 | $15.97 | $27.93 |
| April 2003 | $15.39 | $26.92 |
| March 2003 | $12.85 | $22.47 |
| February 2003 | $17.05 | $29.82 |
| January 2003 | $19.12 | $33.44 |
| December 2002 | $19.74 | $34.54 |
| November 2002 | $21.08 | $37.71 |
| October 2002 | $17.67 | $31.60 |
| September 2002 | $19.35 | $34.61 |
| August 2002 | $25.56 | $45.72 |
| July 2002 | $25.39 | $45.41 |
| June 2002 | $26.85 | $48.02 |
| May 2002 | $28.22 | $50.48 |
| April 2002 | $25.40 | $45.43 |
| March 2002 | $23.01 | $41.15 |
| February 2002 | $24.27 | $43.41 |
| January 2002 | $24.33 | $43.52 |
| December 2001 | $21.25 | $38 |
| November 2001 | $20.52 | $38.98 |
KB
Price: $54.66
52 week price:
Dividend Yield: 59.85%
5-year range yield:
Forward Dividend Yield: 8.31%
Payout Ratio: 18.06%
Payout Ratio Range:
Dividend Per Share: 4.54 USD
Earnings Per Share: 8.60 USD
P/E Ratio: 5.85
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 98900
Market Capitalization: 18.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 11.04%
DGR5: 6.63%
DGR10: 11.46%