KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.23	21.25	21.04	21.14	191,174	-0.19(-0.89%)
Nov 27, 2015	21.49	21.56	21.32	21.33	126,288	-0.08(-0.36%)
Nov 25, 2015	21.38	21.41	21.41	21.41	132,786	-0.01(-0.03%)
Nov 24, 2015	21.30	21.47	21.30	21.42	155,431	+0.28(+1.32%)
Nov 23, 2015	21.26	21.28	21.12	21.14	124,632	-0.17(-0.79%)
Nov 20, 2015	21.34	21.37	21.27	21.30	106,783	-0.07(-0.33%)
Nov 19, 2015	21.34	21.42	21.28	21.37	158,783	+0.27(+1.29%)
Nov 18, 2015	20.94	21.15	20.87	21.10	164,450	+0.50(+2.45%)
Nov 17, 2015	20.72	20.76	20.55	20.60	179,996	-0.20(-0.94%)
Nov 16, 2015	20.72	20.79	20.58	20.79	164,176	+0.01(+0.07%)
Nov 13, 2015	21.00	21.02	20.72	20.78	146,212	-0.64(-3.00%)
Nov 12, 2015	21.61	21.69	21.40	21.42	219,753	-0.15(-0.68%)
Nov 11, 2015	21.70	21.70	21.51	21.57	126,218	+0.01(+0.06%)
Nov 10, 2015	21.63	21.63	21.44	21.56	218,141	-0.47(-2.13%)
Nov 09, 2015	21.91	22.09	21.88	22.02	308,570	+0.13(+0.57%)
Nov 06, 2015	21.91	22.06	21.79	21.90	188,538	-0.43(-1.91%)
Nov 05, 2015	22.21	22.36	22.21	22.32	142,248	+0.19(+0.85%)
Nov 04, 2015	22.56	22.56	22.09	22.14	220,966	-0.52(-2.32%)
Nov 03, 2015	22.51	22.74	22.51	22.66	233,478	+0.51(+2.31%)
Nov 02, 2015	22.11	22.17	21.98	22.15	169,828	+0.09(+0.41%)
Oct 30, 2015	22.14	22.20	21.94	22.06	231,646	+0.20(+0.93%)
Oct 29, 2015	22.04	22.04	21.68	21.86	263,440	-0.41(-1.82%)
Oct 28, 2015	22.37	22.42	22.11	22.26	359,424	-0.24(-1.06%)
Oct 27, 2015	22.35	22.64	22.35	22.50	142,894	-0.18(-0.80%)
Oct 26, 2015	22.74	22.81	22.62	22.68	247,969	-0.17(-0.74%)
Oct 23, 2015	22.96	23.09	22.78	22.85	203,728	-0.03(-0.12%)
Oct 22, 2015	22.68	22.93	22.62	22.88	200,353	+0.59(+2.67%)
Oct 21, 2015	22.46	22.49	22.28	22.28	105,617	-0.08(-0.38%)
Oct 20, 2015	22.37	22.42	22.22	22.37	193,525	+0.51(+2.34%)
Oct 19, 2015	21.87	21.98	21.82	21.86	110,887	+0.01(+0.06%)
Oct 16, 2015	21.84	21.92	21.75	21.84	202,400	-0.06(-0.26%)
Oct 15, 2015	21.77	21.92	21.70	21.90	190,263	+0.52(+2.42%)
Oct 14, 2015	21.32	21.46	21.28	21.38	188,441	+0.00(+0.00%)
Oct 13, 2015	21.42	21.51	21.29	21.38	177,553	-0.15(-0.68%)
Oct 12, 2015	21.42	21.56	21.34	21.53	137,519	+0.20(+0.95%)
Oct 09, 2015	21.09	21.49	21.09	21.32	132,925	+0.34(+1.60%)
Oct 08, 2015	20.81	21.00	20.76	20.99	1,050,784	+0.08(+0.37%)
Oct 07, 2015	20.70	21.09	20.70	20.91	179,434	+0.01(+0.03%)
Oct 06, 2015	20.76	20.96	20.72	20.90	263,832	-0.05(-0.23%)
Oct 05, 2015	20.80	20.97	20.70	20.95	321,013	+0.31(+1.49%)
Oct 02, 2015	20.37	20.66	20.23	20.65	234,440	-0.12(-0.57%)
Oct 01, 2015	20.72	20.83	20.65	20.76	247,314	+0.20(+0.99%)
Sep 30, 2015	20.51	20.59	20.37	20.56	361,259	+0.98(+5.00%)
Sep 29, 2015	19.67	19.72	19.54	19.58	279,953	-0.06(-0.29%)
Sep 28, 2015	20.00	20.03	19.63	19.64	237,803	-0.50(-2.50%)
Sep 25, 2015	20.41	20.41	20.07	20.14	170,185	-0.12(-0.59%)
Sep 24, 2015	20.01	20.26	19.95	20.26	253,556	+0.19(+0.94%)
Sep 23, 2015	20.26	20.34	20.07	20.07	355,412	-0.31(-1.54%)
Sep 22, 2015	20.41	20.44	20.18	20.39	284,537	-0.10(-0.51%)
Sep 21, 2015	20.62	20.65	20.37	20.49	217,315	+0.13(+0.65%)
Sep 18, 2015	20.77	20.80	20.27	20.36	296,278	-0.83(-3.93%)
Sep 17, 2015	21.26	21.51	21.18	21.19	178,414	-0.08(-0.36%)
Sep 16, 2015	20.89	21.29	20.88	21.27	291,287	+0.73(+3.54%)
Sep 15, 2015	20.55	20.66	20.31	20.54	494,973	-0.01(-0.07%)
Sep 14, 2015	20.62	20.62	20.48	20.55	447,342	-0.07(-0.34%)
Sep 11, 2015	20.49	20.63	20.44	20.62	124,853	-0.05(-0.24%)
Sep 10, 2015	20.55	20.74	20.41	20.67	303,525	+0.54(+2.68%)
Sep 09, 2015	20.41	20.58	20.11	20.14	843,070	+0.05(+0.24%)
Sep 08, 2015	20.03	20.09	19.88	20.09	241,728	+0.27(+1.38%)
Sep 04, 2015	20.07	19.81	19.81	19.81	449,101	-0.33(-1.63%)
Sep 03, 2015	20.41	20.53	20.14	20.14	907,919	-0.64(-3.10%)
Sep 02, 2015	20.86	21.07	20.68	20.79	252,956	+0.34(+1.64%)