KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.53	33.83	33.53	33.78	64,788	+0.28(+0.83%)
Dec 30, 2019	33.89	33.95	33.49	33.50	140,200	-0.73(-2.15%)
Dec 27, 2019	34.06	34.44	33.95	34.24	148,071	+0.75(+2.23%)
Dec 26, 2019	33.19	33.57	33.19	33.49	181,633	+0.31(+0.92%)
Dec 24, 2019	33.19	33.31	33.03	33.18	87,801	-0.26(-0.77%)
Dec 23, 2019	33.23	33.44	33.12	33.44	148,625	+0.65(+1.98%)
Dec 20, 2019	33.18	33.25	32.78	32.79	302,257	-0.44(-1.32%)
Dec 19, 2019	33.21	33.32	33.06	33.23	65,925	+0.08(+0.24%)
Dec 18, 2019	32.93	33.21	32.92	33.15	78,488	+0.48(+1.46%)
Dec 17, 2019	32.40	32.73	32.20	32.67	195,336	-0.08(-0.24%)
Dec 16, 2019	32.57	32.87	32.57	32.75	78,726	-0.15(-0.45%)
Dec 13, 2019	33.06	33.25	32.66	32.90	145,058	+0.45(+1.37%)
Dec 12, 2019	31.69	32.49	31.69	32.46	189,304	+0.88(+2.80%)
Dec 11, 2019	31.35	31.57	31.28	31.57	148,136	+0.10(+0.32%)
Dec 10, 2019	31.51	31.61	31.41	31.47	197,570	+0.11(+0.35%)
Dec 09, 2019	31.52	31.52	31.24	31.36	193,723	+0.12(+0.38%)
Dec 06, 2019	31.42	32.75	31.11	31.24	213,305	+0.76(+2.49%)
Dec 05, 2019	30.46	30.57	30.27	30.48	216,291	+0.23(+0.75%)
Dec 04, 2019	30.21	30.62	30.21	30.26	191,572	+0.29(+0.97%)
Dec 03, 2019	30.04	30.04	29.83	29.97	193,527	-0.45(-1.47%)
Dec 02, 2019	30.40	30.55	30.31	30.41	186,045	-0.11(-0.36%)
Nov 29, 2019	30.87	30.87	30.49	30.52	66,330	-0.36(-1.17%)
Nov 27, 2019	30.78	30.92	30.60	30.88	111,445	+0.30(+0.97%)
Nov 26, 2019	30.55	30.69	30.45	30.59	106,554	-0.19(-0.61%)
Nov 25, 2019	30.47	30.80	30.47	30.77	140,430	+0.31(+1.00%)
Nov 22, 2019	30.51	30.70	30.47	30.47	153,493	+0.23(+0.78%)
Nov 21, 2019	30.34	30.41	30.18	30.23	181,904	-0.20(-0.64%)
Nov 20, 2019	30.43	30.79	30.33	30.43	161,318	+0.21(+0.70%)
Nov 19, 2019	30.14	30.39	30.14	30.22	121,096	+0.40(+1.34%)
Nov 18, 2019	29.80	29.92	29.50	29.82	233,999	+0.35(+1.19%)
Nov 15, 2019	29.47	29.63	29.37	29.47	113,490	+0.19(+0.64%)
Nov 14, 2019	29.01	29.32	28.95	29.28	79,668	+0.36(+1.24%)
Nov 13, 2019	28.98	29.08	28.88	28.92	78,882	-0.28(-0.96%)
Nov 12, 2019	29.25	29.51	29.15	29.20	70,087	+0.13(+0.43%)
Nov 11, 2019	28.91	29.13	28.91	29.08	86,346	-0.18(-0.61%)
Nov 08, 2019	29.22	29.38	29.15	29.26	61,857	-0.13(-0.43%)
Nov 07, 2019	29.29	29.55	29.29	29.38	42,699	+0.38(+1.32%)
Nov 06, 2019	29.37	29.49	28.92	29.00	124,710	-0.58(-1.96%)
Nov 05, 2019	29.54	29.79	29.54	29.58	127,125	+0.41(+1.42%)
Nov 04, 2019	29.17	29.41	29.04	29.16	125,870	+0.39(+1.36%)
Nov 01, 2019	28.31	28.79	28.29	28.77	151,448	+0.82(+2.94%)
Oct 31, 2019	28.31	28.31	27.79	27.95	143,902	-0.44(-1.54%)
Oct 30, 2019	28.50	28.54	28.18	28.39	127,989	-0.12(-0.41%)
Oct 29, 2019	28.37	28.56	28.37	28.50	119,958	-0.06(-0.22%)
Oct 28, 2019	28.57	28.69	28.45	28.57	203,582	+0.16(+0.58%)
Oct 25, 2019	28.54	28.64	28.38	28.40	204,103	-0.31(-1.06%)
Oct 24, 2019	29.19	29.19	28.34	28.71	165,849	-0.38(-1.29%)
Oct 23, 2019	29.09	29.26	28.89	29.08	108,700	-0.14(-0.48%)
Oct 22, 2019	29.18	29.40	29.15	29.22	173,950	+0.43(+1.49%)
Oct 21, 2019	28.68	28.92	28.68	28.79	107,047	+0.49(+1.71%)
Oct 18, 2019	28.32	28.40	28.26	28.31	79,750	-0.07(-0.25%)
Oct 17, 2019	28.68	28.75	28.27	28.38	117,789	+0.04(+0.14%)
Oct 16, 2019	28.36	28.43	28.23	28.34	112,920	-0.16(-0.55%)
Oct 15, 2019	28.06	28.60	28.06	28.50	122,792	+0.38(+1.34%)
Oct 14, 2019	28.33	28.37	28.11	28.12	105,713	-0.16(-0.55%)
Oct 11, 2019	28.10	28.40	27.91	28.28	155,282	+0.86(+3.14%)
Oct 10, 2019	27.09	27.45	26.94	27.42	278,829	+0.07(+0.26%)
Oct 09, 2019	27.53	27.53	27.32	27.35	157,944	+0.19(+0.69%)
Oct 08, 2019	27.06	27.33	26.99	27.16	191,830	+0.09(+0.35%)
Oct 07, 2019	27.16	27.23	26.99	27.06	132,684	-0.56(-2.01%)
Oct 04, 2019	27.40	27.65	27.29	27.62	119,113	+0.19(+0.68%)
Oct 03, 2019	27.10	27.43	26.97	27.43	217,919	+0.38(+1.42%)
Oct 02, 2019	27.31	27.31	27.03	27.05	217,012	-0.56(-2.04%)