KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	25.39	25.55	25.31	25.33	179,248	-0.01(-0.03%)
Nov 29, 2016	25.23	25.41	25.18	25.34	206,984	+0.37(+1.50%)
Nov 28, 2016	25.17	25.25	24.96	24.96	144,852	-0.15(-0.59%)
Nov 25, 2016	25.10	25.12	25.00	25.11	98,819	+0.18(+0.71%)
Nov 23, 2016		24.93	24.93	24.93	0	+0.29(+1.18%)
Nov 22, 2016	24.66	24.68	24.48	24.64	144,299	+0.20(+0.84%)
Nov 21, 2016	24.48	24.48	24.30	24.44	167,638	-0.11(-0.43%)
Nov 18, 2016	24.59	24.66	24.51	24.55	139,645	-0.06(-0.26%)
Nov 17, 2016	24.66	24.76	24.55	24.61	160,842	-0.35(-1.42%)
Nov 16, 2016	24.84	25.04	24.76	24.96	249,913	-0.86(-3.34%)
Nov 15, 2016	25.37	25.82	25.37	25.82	324,784	+0.28(+1.08%)
Nov 14, 2016	25.30	25.63	25.23	25.55	157,217	-0.09(-0.36%)
Nov 11, 2016	25.73	25.85	25.41	25.64	259,233	+0.09(+0.36%)
Nov 10, 2016	25.32	25.72	25.29	25.55	205,002	+0.18(+0.73%)
Nov 09, 2016	25.22	25.49	25.22	25.37	170,495	-0.23(-0.88%)
Nov 08, 2016	25.58	25.74	25.32	25.59	139,066	-0.13(-0.52%)
Nov 07, 2016	25.47	25.73	25.39	25.73	123,660	+0.62(+2.48%)
Nov 04, 2016	24.96	25.18	24.91	25.10	207,466	-0.33(-1.31%)
Nov 03, 2016	25.21	25.44	25.21	25.44	175,118	+0.26(+1.04%)
Nov 02, 2016	25.33	25.37	25.11	25.17	231,146	-0.49(-1.90%)
Nov 01, 2016	25.94	26.01	25.57	25.66	160,713	-0.49(-1.87%)
Oct 31, 2016	26.13	26.18	26.07	26.15	185,603	+0.33(+1.26%)
Oct 28, 2016	25.99	26.06	25.70	25.82	152,886	-0.62(-2.33%)
Oct 27, 2016	26.46	26.50	26.33	26.44	190,857	-0.23(-0.87%)
Oct 26, 2016	26.56	26.74	26.54	26.67	116,007	-0.47(-1.75%)
Oct 25, 2016	27.10	27.27	27.05	27.15	225,701	+0.37(+1.40%)
Oct 24, 2016	27.00	27.03	26.70	26.77	170,160	+0.41(+1.56%)
Oct 21, 2016	26.41	26.48	26.20	26.36	176,816	+0.32(+1.22%)
Oct 20, 2016	25.66	26.26	25.66	26.04	191,417	+0.36(+1.40%)
Oct 19, 2016	25.74	25.78	25.56	25.68	537,787	+0.22(+0.86%)
Oct 18, 2016	25.83	25.83	24.98	25.46	548,318	+0.87(+3.54%)
Oct 17, 2016	24.74	24.74	24.58	24.59	180,988	+0.33(+1.34%)
Oct 14, 2016	24.45	24.55	24.22	24.27	90,887	+0.09(+0.38%)
Oct 13, 2016	24.26	24.35	24.11	24.18	344,542	-0.69(-2.79%)
Oct 12, 2016	24.53	24.98	24.53	24.87	218,717	-0.21(-0.85%)
Oct 11, 2016	25.01	25.12	24.94	25.08	316,211	+0.05(+0.20%)
Oct 10, 2016	24.85	25.06	24.84	25.03	158,197	+0.88(+3.66%)
Oct 07, 2016	24.30	24.31	24.06	24.15	345,763	-0.31(-1.27%)
Oct 06, 2016	24.33	24.49	24.28	24.46	184,195	+0.26(+1.08%)
Oct 05, 2016	24.17	24.27	24.16	24.20	228,019	-0.08(-0.32%)
Oct 04, 2016	24.23	24.50	24.15	24.28	215,756	+0.04(+0.17%)
Oct 03, 2016	24.23	24.30	24.05	24.23	126,118	+0.04(+0.18%)
Sep 30, 2016	24.35	24.38	24.13	24.19	246,970	+0.07(+0.29%)
Sep 29, 2016	24.43	24.55	24.07	24.12	217,584	-0.64(-2.60%)
Sep 28, 2016	24.56	24.77	24.42	24.76	117,732	+0.10(+0.40%)
Sep 27, 2016	24.43	24.71	24.40	24.67	258,198	+0.52(+2.14%)
Sep 26, 2016	24.48	24.59	24.14	24.15	268,476	-0.42(-1.73%)
Sep 23, 2016	24.79	24.86	24.57	24.57	100,446	-0.06(-0.26%)
Sep 22, 2016	24.72	24.91	24.60	24.64	241,117	-0.15(-0.60%)
Sep 21, 2016	24.66	24.79	24.43	24.79	149,640	+0.72(+3.00%)
Sep 20, 2016	24.05	24.26	24.00	24.06	173,378	+0.17(+0.71%)
Sep 19, 2016	24.15	24.18	23.89	23.89	570,312	+0.07(+0.30%)
Sep 16, 2016	24.03	24.03	23.75	23.82	138,416	-0.35(-1.43%)
Sep 15, 2016	23.91	24.26	23.88	24.17	49,670	+0.26(+1.09%)
Sep 14, 2016	23.81	24.13	23.79	23.91	161,096	+0.02(+0.09%)
Sep 13, 2016	24.14	24.22	23.84	23.89	113,307	-1.43(-5.64%)
Sep 12, 2016	24.89	25.37	24.88	25.32	137,766	+0.41(+1.65%)
Sep 09, 2016	25.14	25.37	24.91	24.91	132,732	-0.40(-1.59%)
Sep 08, 2016	25.38	25.44	25.01	25.31	122,960	-0.40(-1.54%)
Sep 07, 2016	25.68	25.87	25.62	25.70	128,823	+0.23(+0.89%)
Sep 06, 2016	25.29	25.50	25.25	25.48	209,969	+0.50(+2.01%)
Sep 02, 2016	24.93	24.98	24.98	24.98	105,918	-0.01(-0.03%)