KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		33.26	33.26	33.26	131,868	-0.03(-0.10%)
Dec 30, 2020	33.24	33.60	33.09	33.30	131,868	+0.12(+0.35%)
Dec 29, 2020	33.60	33.68	33.18	33.18	141,378	+0.08(+0.26%)
Dec 28, 2020	33.38	33.48	33.06	33.10	119,331	+0.07(+0.22%)
Dec 24, 2020	33.07	33.19	32.81	33.02	132,085	+0.75(+2.33%)
Dec 23, 2020	32.13	32.34	31.92	32.27	130,738	+0.10(+0.30%)
Dec 22, 2020	32.64	32.70	32.17	32.17	346,666	-0.74(-2.23%)
Dec 21, 2020	32.85	32.98	32.64	32.91	165,992	-0.12(-0.37%)
Dec 18, 2020	33.35	33.35	32.97	33.03	192,248	-0.80(-2.36%)
Dec 17, 2020	33.76	34.07	33.53	33.83	264,394	-0.59(-1.71%)
Dec 16, 2020	34.23	34.45	34.11	34.42	101,391	-0.23(-0.65%)
Dec 15, 2020	34.30	34.67	34.14	34.65	121,380	+0.35(+1.01%)
Dec 14, 2020	34.92	34.96	34.26	34.30	262,073	-0.44(-1.28%)
Dec 11, 2020	34.74	34.80	34.31	34.74	330,647	-0.26(-0.74%)
Dec 10, 2020	34.49	35.15	34.41	35.00	561,757	+0.79(+2.31%)
Dec 09, 2020	34.21	34.40	34.13	34.21	352,656	+0.27(+0.81%)
Dec 08, 2020	34.03	34.14	33.70	33.94	334,298	-1.00(-2.87%)
Dec 07, 2020	35.36	35.36	34.85	34.94	100,053	-0.47(-1.32%)
Dec 04, 2020	35.12	35.50	34.94	35.41	183,830	+0.51(+1.46%)
Dec 03, 2020	34.78	35.20	34.74	34.90	185,545	+0.36(+1.05%)
Dec 02, 2020	34.43	34.65	34.22	34.53	181,882	+0.57(+1.69%)
Dec 01, 2020	34.05	34.25	33.73	33.96	273,734	+0.36(+1.08%)
Nov 30, 2020	33.80	34.00	33.49	33.60	181,839	-1.63(-4.63%)
Nov 27, 2020	35.05	35.41	35.02	35.23	93,957	+0.18(+0.51%)
Nov 25, 2020	34.91	35.28	34.84	35.05	143,226	+0.74(+2.17%)
Nov 24, 2020	34.41	34.41	33.75	34.31	108,156	+0.55(+1.63%)
Nov 23, 2020	33.90	34.10	33.73	33.76	135,207	+0.31(+0.94%)
Nov 20, 2020	33.27	33.50	33.14	33.44	643,345	-0.03(-0.10%)
Nov 19, 2020	33.45	33.52	33.14	33.48	195,976	-0.66(-1.94%)
Nov 18, 2020	34.13	34.46	34.07	34.14	115,498	+0.22(+0.64%)
Nov 17, 2020	33.80	34.15	33.74	33.92	184,247	+0.47(+1.40%)
Nov 16, 2020	34.11	34.11	33.36	33.45	256,626	+0.10(+0.31%)
Nov 13, 2020	33.03	33.46	32.96	33.35	110,298	+0.06(+0.19%)
Nov 12, 2020	33.60	33.83	33.13	33.28	172,506	-0.79(-2.32%)
Nov 11, 2020	34.29	34.36	33.79	34.07	218,068	+1.42(+4.35%)
Nov 10, 2020	32.32	32.74	32.32	32.65	255,205	+0.17(+0.52%)
Nov 09, 2020	32.73	33.31	32.25	32.48	322,358	+1.53(+4.96%)
Nov 06, 2020	31.04	31.04	30.70	30.95	103,118	-0.07(-0.23%)
Nov 05, 2020	30.71	31.16	30.69	31.02	95,739	+1.11(+3.73%)
Nov 04, 2020	29.90	30.41	29.75	29.91	233,280	-0.99(-3.19%)
Nov 03, 2020	30.52	30.92	30.52	30.89	89,142	+0.75(+2.49%)
Nov 02, 2020	29.90	30.26	29.90	30.14	166,893	+1.28(+4.42%)
Oct 30, 2020	28.91	29.05	28.56	28.86	91,358	-0.26(-0.89%)
Oct 29, 2020	29.11	29.22	28.73	29.12	82,328	-0.06(-0.22%)
Oct 28, 2020	29.47	29.63	29.16	29.19	104,606	-0.35(-1.18%)
Oct 27, 2020	29.95	29.95	29.51	29.53	94,872	-0.47(-1.56%)
Oct 26, 2020	30.09	30.28	29.70	30.00	282,925	-0.39(-1.28%)
Oct 23, 2020	30.25	30.44	30.12	30.39	144,712	+0.53(+1.79%)
Oct 22, 2020	29.70	29.97	29.48	29.86	98,290	+0.46(+1.57%)
Oct 21, 2020	29.33	29.53	29.25	29.40	88,305	+0.61(+2.13%)
Oct 20, 2020	28.72	28.98	28.72	28.78	89,450	+0.41(+1.45%)
Oct 19, 2020	28.70	28.81	28.36	28.37	165,862	+0.41(+1.47%)
Oct 16, 2020	28.03	28.11	27.91	27.96	108,441	+0.18(+0.64%)
Oct 15, 2020	27.36	27.78	27.24	27.78	79,284	+0.42(+1.54%)
Oct 14, 2020	27.26	27.47	27.16	27.36	144,066	-0.72(-2.56%)
Oct 13, 2020	28.46	28.46	27.97	28.08	110,081	-0.52(-1.81%)
Oct 12, 2020	28.35	28.62	28.28	28.60	134,305	+0.64(+2.28%)
Oct 09, 2020	27.79	28.00	27.76	27.96	163,528	+0.33(+1.20%)
Oct 08, 2020	27.87	27.93	27.59	27.63	106,377	-0.15(-0.52%)
Oct 07, 2020	27.61	27.86	27.61	27.77	134,386	+0.82(+3.06%)
Oct 06, 2020	27.27	27.46	26.89	26.95	284,530	-0.38(-1.39%)
Oct 05, 2020	26.95	27.59	26.95	27.33	175,820	+1.23(+4.70%)
Oct 02, 2020	25.72	26.42	25.72	26.10	265,037	-0.18(-0.68%)