KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.54	30.54	30.17	30.20	67,044	-0.36(-1.17%)
Nov 27, 2019	30.45	30.59	30.28	30.55	112,644	+0.29(+0.97%)
Nov 26, 2019	30.22	30.36	30.13	30.26	107,700	-0.19(-0.61%)
Nov 25, 2019	30.14	30.47	30.14	30.45	141,941	+0.30(+1.00%)
Nov 22, 2019	30.18	30.37	30.14	30.14	155,144	+0.23(+0.78%)
Nov 21, 2019	30.01	30.09	29.86	29.91	183,861	-0.19(-0.64%)
Nov 20, 2019	30.11	30.46	30.00	30.11	163,054	+0.21(+0.70%)
Nov 19, 2019	29.82	30.07	29.82	29.90	122,398	+0.39(+1.34%)
Nov 18, 2019	29.49	29.60	29.18	29.50	236,517	+0.35(+1.20%)
Nov 15, 2019	29.16	29.32	29.05	29.15	114,711	+0.19(+0.64%)
Nov 14, 2019	28.70	29.01	28.64	28.97	80,525	+0.36(+1.24%)
Nov 13, 2019	28.67	28.77	28.57	28.61	79,730	-0.28(-0.96%)
Nov 12, 2019	28.94	29.19	28.84	28.89	70,842	+0.12(+0.43%)
Nov 11, 2019	28.60	28.82	28.60	28.77	87,274	-0.18(-0.61%)
Nov 08, 2019	28.91	29.07	28.84	28.94	62,522	-0.12(-0.43%)
Nov 07, 2019	28.98	29.24	28.98	29.07	43,158	+0.38(+1.32%)
Nov 06, 2019	29.06	29.18	28.61	28.69	126,052	-0.57(-1.96%)
Nov 05, 2019	29.22	29.47	29.22	29.26	128,493	+0.41(+1.42%)
Nov 04, 2019	28.86	29.10	28.73	28.85	127,225	+0.39(+1.36%)
Nov 01, 2019	28.01	28.49	27.99	28.46	153,077	+0.81(+2.94%)
Oct 31, 2019	28.01	28.01	27.50	27.65	145,450	-0.43(-1.54%)
Oct 30, 2019	28.20	28.23	27.88	28.08	129,366	-0.12(-0.41%)
Oct 29, 2019	28.07	28.26	28.07	28.20	121,249	-0.06(-0.22%)
Oct 28, 2019	28.26	28.39	28.15	28.26	205,772	+0.16(+0.58%)
Oct 25, 2019	28.23	28.33	28.08	28.10	206,299	-0.30(-1.06%)
Oct 24, 2019	28.88	28.88	28.04	28.40	167,633	-0.37(-1.29%)
Oct 23, 2019	28.78	28.95	28.58	28.77	109,869	-0.14(-0.48%)
Oct 22, 2019	28.87	29.08	28.84	28.91	175,822	+0.43(+1.49%)
Oct 21, 2019	28.37	28.61	28.37	28.49	108,199	+0.48(+1.71%)
Oct 18, 2019	28.02	28.10	27.96	28.01	80,608	-0.07(-0.25%)
Oct 17, 2019	28.37	28.44	27.97	28.08	119,057	+0.04(+0.14%)
Oct 16, 2019	28.05	28.13	27.93	28.04	114,135	-0.15(-0.55%)
Oct 15, 2019	27.76	28.29	27.76	28.19	124,113	+0.37(+1.34%)
Oct 14, 2019	28.03	28.07	27.81	27.82	106,850	-0.15(-0.55%)
Oct 11, 2019	27.80	28.10	27.61	27.98	156,953	+0.85(+3.14%)
Oct 10, 2019	26.80	27.16	26.65	27.12	281,829	+0.07(+0.26%)
Oct 09, 2019	27.24	27.24	27.03	27.06	159,643	+0.19(+0.69%)
Oct 08, 2019	26.77	27.04	26.70	26.87	193,894	+0.09(+0.35%)
Oct 07, 2019	26.87	26.94	26.70	26.78	134,111	-0.55(-2.01%)
Oct 04, 2019	27.11	27.36	27.00	27.33	120,395	+0.19(+0.68%)
Oct 03, 2019	26.81	27.14	26.68	27.14	220,264	+0.38(+1.42%)
Oct 02, 2019	27.02	27.02	26.75	26.76	219,346	-0.56(-2.04%)
Oct 01, 2019	27.44	27.58	27.25	27.32	189,979	-0.33(-1.20%)
Sep 30, 2019	27.63	27.76	27.48	27.65	124,779	+0.25(+0.90%)
Sep 27, 2019	27.62	27.63	27.29	27.40	181,884	-1.11(-3.88%)
Sep 26, 2019	28.43	28.51	28.20	28.51	168,809	+0.33(+1.15%)
Sep 25, 2019	28.11	28.23	27.73	28.19	372,702	-0.09(-0.33%)
Sep 24, 2019	28.49	28.54	28.20	28.28	178,169	-0.12(-0.44%)
Sep 23, 2019	28.08	28.45	28.02	28.40	120,660	+0.03(+0.11%)
Sep 20, 2019	28.44	28.69	28.36	28.37	213,921	+0.47(+1.69%)
Sep 19, 2019	27.98	28.20	27.75	27.90	249,356	-0.60(-2.12%)
Sep 18, 2019	28.32	28.63	28.13	28.50	180,812	-0.08(-0.27%)
Sep 17, 2019	28.67	28.67	28.39	28.58	133,224	-0.39(-1.34%)
Sep 16, 2019	28.93	29.06	28.72	28.97	226,737	+0.23(+0.81%)
Sep 13, 2019	28.67	28.75	28.60	28.74	110,577	+0.23(+0.81%)
Sep 12, 2019	28.15	28.74	28.15	28.50	160,763	+0.32(+1.13%)
Sep 11, 2019	28.10	28.34	28.10	28.19	226,087	+0.57(+2.07%)
Sep 10, 2019	27.02	27.67	27.02	27.61	254,220	+1.05(+3.93%)
Sep 09, 2019	26.47	26.61	26.47	26.57	139,299	+0.42(+1.60%)
Sep 06, 2019	26.00	26.19	25.99	26.15	141,839	+0.50(+1.96%)
Sep 05, 2019	25.79	25.93	25.62	25.65	121,767	-0.10(-0.39%)
Sep 04, 2019	25.64	25.82	25.55	25.75	182,282	+0.76(+3.04%)