KRX · 105560 · stock

KB Financial Group Inc. (105560) stock price history

Every KRX trading session of KB Financial Group Inc. from Dec 25, 2001 to Sep 28, 2026: 6,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 105560 data, free keyYear by year table

105560 adjusted close, 2001 to 2026

105560KB Financial Group Inc.
₩174,200+59.4% over one year
20052010201520202025
₩184,940
All time high, 2026
₩193,184
52 week high, ₩105,914 low
6,168
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

105560 key facts

  • KB Financial Group Inc. (105560) closed at ₩174,200 on Sep 28, 2026 on KRX.
  • 105560's all time high close is ₩184,940, set on Jul 13, 2026; its all time low close is ₩12,985 on Nov 24, 2008.
  • 105560's 52 week range is ₩105,914 to ₩193,184.
  • 105560 returned +59.4% over the year to Sep 28, 2026 and +307.3% over five years.
  • Over ten years 105560 returned +608%, +21.6% a year compounded.
  • 105560's deepest drawdown was -74.5% from Jul 16, 2007 to Nov 24, 2008.
  • DataCedar holds 6,168 daily sessions of 105560 history from Dec 25, 2001 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

105560 price chart, 2001 to 2026

105560 adjusted close, Dec 25, 2001 to Sep 28, 2026₩16,203₩68,869₩121,534₩174,20020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

105560 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.5%
3 months+17.5%
6 months+16.1%
Year to date+43.0%
1 year+59.4%
3 years+253.2%
5 years+307.3%
10 years+608.3%
Since Dec 25, 2001+526.8%
Compound annual growth, 24.8 years+7.7%

105560 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩184,940 on Jul 13, 2026
All time low close
₩12,985 on Nov 24, 2008
52 week high
₩193,184 on Jul 13, 2026
52 week low
₩105,914 on Oct 14, 2025
Deepest drawdown
-74.5% from Jul 16, 2007 to Nov 24, 2008, recovered Feb 10, 2022
Best single session
+24.4% on Jan 2, 2006
Worst single session
-17.4% on Dec 20, 2007
Volatility, 1 year annualised
40.1%
Sessions closing higher, 1 year
48%
Growth of 1 since 2001
6.3×
Best calendar year
2009, +81%
Worst calendar year
2008, -54%

105560 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 25, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩120,714₩193,184₩119,445₩174,200+43.0%233.5M181
2025₩78,213₩136,731₩66,033₩121,788+55.7%279M241
2024₩47,540₩98,026₩43,616₩78,213+62.1%390.5M244
2023₩41,321₩52,527₩40,109₩48,254+15.0%248.2M245
2022₩45,550₩54,203₩35,838₩41,970-6.5%292.5M244
2021₩33,422₩46,619₩31,175₩44,897+33.6%414.4M248
2020₩35,177₩36,256₩19,245₩33,615-5.2%520.3M248
2019₩33,212₩36,128₩26,847₩35,474+7.3%276.9M246
2018₩43,619₩47,236₩30,171₩33,070-23.6%256.7M244
2017₩28,336₩43,414₩27,807₩43,277+52.7%254.9M241
2016₩21,155₩28,800₩17,747₩28,336+32.9%249.2M246
2015₩22,572₩26,725₩20,730₩21,315-5.6%232.1M249
2014₩26,065₩26,555₩20,803₩22,572-12.7%261.9M245
2013₩23,150₩26,746₩19,614₩25,851+12.8%305.3M247
2012₩21,504₩26,768₩19,332₩22,908+6.1%332.5M248
2011₩35,347₩36,222₩19,890₩21,593-38.3%590.5M248
2010₩34,751₩35,275₩26,515₩34,997+0.7%481.2M251
2009₩19,164₩37,312₩14,807₩34,751+81.1%610.5M253
2008₩39,297₩40,720₩12,330₩19,193-53.6%266.8M257
2007₩42,657₩50,915₩38,385₩41,347-2.4%0246
2006₩43,568₩49,833₩42,030₩42,372+21.0%0248
2005₩23,065₩35,025₩23,065₩35,025+51.9%0259
2004₩25,429₩28,077₩20,787₩23,065-9.3%0262
2003₩23,920₩25,429₩18,509₩25,429+6.3%0261
2002₩28,362₩34,342₩23,920₩23,920-15.7%0261
2001₩27,792₩28,362₩27,792₩28,362n/a05

105560 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩174,200+0.5%
August 2026₩173,300+3.5%
July 2026₩167,360+6.0%
June 2026₩157,924+5.6%
May 2026₩149,581-5.5%
April 2026₩158,267+13.1%
March 2026₩139,926-10.8%
February 2026₩156,788+18.7%
January 2026₩132,043+8.4%
December 2025₩121,788-0.1%
November 2025₩121,886+7.8%
October 2025₩113,091+1.0%

About the 105560 data

Daily bars. 6,168 sessions from Dec 25, 2001 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 25, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/105560/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

105560 share price history

Start with any symbol.

Start free