KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	36.47	36.59	36.24	36.42	279,742	+0.01(+0.03%)
Mar 30, 2023	36.34	36.65	36.19	36.41	172,953	-0.19(-0.52%)
Mar 29, 2023	36.79	36.96	36.57	36.60	270,656	-0.23(-0.62%)
Mar 28, 2023	36.60	37.05	36.54	36.83	226,774	+0.55(+1.52%)
Mar 27, 2023	36.48	36.48	36.10	36.28	212,115	+0.03(+0.08%)
Mar 24, 2023	35.66	36.28	35.49	36.25	280,774	-1.08(-2.89%)
Mar 23, 2023	37.80	38.16	37.00	37.33	397,527	+0.10(+0.27%)
Mar 22, 2023	37.50	37.82	37.23	37.23	191,429	-0.08(-0.21%)
Mar 21, 2023	37.39	37.49	37.15	37.31	283,746	+0.36(+0.97%)
Mar 20, 2023	36.33	37.32	36.33	36.95	413,614	+1.21(+3.39%)
Mar 17, 2023	36.52	36.66	35.73	35.74	480,806	-0.97(-2.64%)
Mar 16, 2023	36.15	36.84	36.03	36.71	544,242	+0.50(+1.38%)
Mar 15, 2023	36.99	36.99	35.59	36.21	314,036	-0.86(-2.32%)
Mar 14, 2023	37.14	37.32	36.69	37.07	304,457	-0.33(-0.88%)
Mar 13, 2023	37.49	37.74	37.10	37.40	304,202	+0.28(+0.75%)
Mar 10, 2023	37.66	37.79	37.05	37.12	186,859	-0.49(-1.30%)
Mar 09, 2023	38.25	38.39	37.55	37.61	228,942	-0.69(-1.80%)
Mar 08, 2023	38.18	38.40	38.05	38.30	136,837	+0.24(+0.63%)
Mar 07, 2023	38.77	38.80	38.01	38.06	262,802	-0.74(-1.91%)
Mar 06, 2023	38.85	39.03	38.66	38.80	127,841	-0.15(-0.39%)
Mar 03, 2023	38.36	38.99	38.34	38.95	114,687	+0.63(+1.64%)
Mar 02, 2023	38.28	38.42	38.14	38.32	156,189	-0.88(-2.24%)
Mar 01, 2023	39.09	39.51	38.89	39.20	160,006	+0.67(+1.74%)
Feb 28, 2023	38.76	38.94	38.49	38.53	191,615	+0.03(+0.08%)
Feb 27, 2023	38.68	38.77	38.40	38.50	133,007	+0.11(+0.29%)
Feb 24, 2023	38.39	38.42	38.16	38.39	119,817	-0.38(-0.98%)
Feb 23, 2023	38.85	38.97	38.50	38.77	133,044	+0.38(+0.99%)
Feb 22, 2023	38.50	38.62	38.26	38.39	177,971	-0.25(-0.65%)
Feb 21, 2023	38.89	39.10	38.55	38.64	245,780	-0.22(-0.57%)
Feb 17, 2023	38.67	38.98	38.54	38.86	182,530	+0.11(+0.28%)
Feb 16, 2023	39.02	39.16	38.51	38.75	294,427	-1.05(-2.64%)
Feb 15, 2023	39.73	39.90	39.25	39.80	354,846	-2.45(-5.80%)
Feb 14, 2023	42.04	42.64	41.75	42.25	221,753	-1.68(-3.82%)
Feb 13, 2023	43.61	43.93	43.51	43.93	91,844	-0.20(-0.45%)
Feb 10, 2023	43.52	44.23	43.37	44.13	225,457	+1.44(+3.37%)
Feb 09, 2023	43.46	43.53	42.64	42.69	230,504	-1.50(-3.39%)
Feb 08, 2023	44.49	44.56	44.18	44.19	172,613	+0.13(+0.30%)
Feb 07, 2023	43.88	44.22	43.56	44.06	164,457	-0.07(-0.16%)
Feb 06, 2023	44.03	44.23	43.79	44.13	165,471	-1.29(-2.84%)
Feb 03, 2023	45.44	45.86	45.34	45.42	121,461	-0.36(-0.79%)
Feb 02, 2023	46.11	46.25	45.69	45.78	171,285	-0.91(-1.95%)
Feb 01, 2023	46.62	46.85	46.03	46.69	191,363	+0.86(+1.88%)
Jan 31, 2023	45.67	45.83	45.49	45.83	231,280	-1.02(-2.18%)
Jan 30, 2023	46.37	47.06	46.30	46.85	123,420	-0.14(-0.30%)
Jan 27, 2023	47.23	47.25	46.87	46.99	148,985	-1.29(-2.67%)
Jan 26, 2023	47.89	48.28	47.82	48.28	98,928	+0.66(+1.39%)
Jan 25, 2023	47.23	47.62	47.13	47.62	139,379	+0.60(+1.28%)
Jan 24, 2023	46.68	47.28	46.66	47.02	104,688	-0.25(-0.53%)
Jan 23, 2023	46.73	47.33	46.68	47.27	108,901	+0.75(+1.61%)
Jan 20, 2023	46.00	46.67	45.91	46.52	191,580	+0.46(+1.00%)
Jan 19, 2023	45.84	46.19	45.66	46.06	213,002	-0.22(-0.48%)
Jan 18, 2023	47.40	47.41	46.26	46.28	252,660	-1.04(-2.20%)
Jan 17, 2023	47.43	47.60	46.92	47.32	377,677	+1.03(+2.23%)
Jan 13, 2023	45.67	46.37	45.67	46.29	188,075	+0.73(+1.60%)
Jan 12, 2023	45.42	45.90	45.01	45.56	198,112	+0.42(+0.93%)
Jan 11, 2023	44.94	45.25	44.90	45.14	303,468	-1.13(-2.44%)
Jan 10, 2023	46.05	46.38	46.01	46.27	211,329	+0.52(+1.14%)
Jan 09, 2023	45.90	46.24	45.71	45.75	314,264	+0.61(+1.35%)
Jan 06, 2023	44.86	45.23	44.48	45.14	315,741	+3.32(+7.94%)
Jan 05, 2023	41.55	41.96	41.18	41.82	356,426	+1.47(+3.64%)
Jan 04, 2023	39.94	40.46	39.89	40.35	204,412	+1.53(+3.94%)