KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.65	34.65	34.03	34.43	342,168	-0.56(-1.61%)
May 30, 2023	35.20	35.37	34.82	35.00	230,661	-0.08(-0.22%)
May 26, 2023	34.66	35.08	34.64	35.07	181,758	+0.32(+0.91%)
May 25, 2023	34.71	34.87	34.56	34.76	250,362	-0.61(-1.73%)
May 24, 2023	35.70	35.71	35.37	35.37	188,423	-0.34(-0.96%)
May 23, 2023	35.82	36.06	35.65	35.71	242,129	-0.39(-1.09%)
May 22, 2023	35.84	36.25	35.84	36.10	247,770	+0.44(+1.23%)
May 19, 2023	35.76	35.86	35.51	35.66	160,626	+0.14(+0.40%)
May 18, 2023	35.51	35.66	35.22	35.52	271,894	-0.05(-0.13%)
May 17, 2023	35.10	35.65	35.10	35.57	284,882	+0.44(+1.25%)
May 16, 2023	35.48	35.53	35.10	35.13	280,681	-0.36(-1.02%)
May 15, 2023	35.13	35.62	35.00	35.49	250,705	+0.56(+1.62%)
May 12, 2023	34.91	35.11	34.72	34.93	200,898	-0.50(-1.40%)
May 11, 2023	35.25	35.45	35.15	35.43	125,007	+0.07(+0.19%)
May 10, 2023	35.39	35.44	35.03	35.36	232,096	-0.29(-0.80%)
May 09, 2023	35.54	35.69	35.47	35.65	252,708	-0.24(-0.67%)
May 08, 2023	36.15	36.15	35.80	35.88	270,555	-0.07(-0.19%)
May 05, 2023	35.53	35.98	35.33	35.95	251,885	+0.94(+2.68%)
May 04, 2023	34.91	35.06	34.70	35.01	200,544	+0.53(+1.53%)
May 03, 2023	34.50	35.08	34.48	34.49	287,970	-0.53(-1.50%)
May 02, 2023	35.29	35.29	34.71	35.01	207,936	-0.43(-1.21%)
May 01, 2023	35.75	35.99	35.37	35.44	202,839	-0.22(-0.62%)
Apr 28, 2023	35.22	35.67	35.09	35.66	194,961	+0.53(+1.50%)
Apr 27, 2023	34.32	35.15	34.15	35.14	166,073	+0.49(+1.41%)
Apr 26, 2023	34.44	34.84	34.44	34.65	211,774	-0.12(-0.36%)
Apr 25, 2023	35.22	35.33	34.67	34.78	257,659	-0.65(-1.84%)
Apr 24, 2023	35.15	35.43	35.13	35.43	183,874	-0.19(-0.54%)
Apr 21, 2023	35.98	36.04	35.40	35.62	195,557	-0.37(-1.04%)
Apr 20, 2023	36.30	36.48	35.98	35.99	234,498	+0.28(+0.78%)
Apr 19, 2023	35.37	35.80	35.37	35.71	243,394	+0.24(+0.67%)
Apr 18, 2023	35.25	35.52	35.12	35.47	280,945	+0.45(+1.28%)
Apr 17, 2023	35.13	35.27	34.72	35.02	393,655	-0.44(-1.24%)
Apr 14, 2023	35.64	35.79	35.27	35.46	293,810	+0.62(+1.78%)
Apr 13, 2023	34.44	34.95	34.39	34.84	256,369	+1.07(+3.17%)
Apr 12, 2023	34.27	34.28	33.77	33.77	298,526	-0.48(-1.40%)
Apr 11, 2023	34.24	34.44	34.09	34.25	298,412	+0.32(+0.93%)
Apr 10, 2023	33.76	33.96	33.71	33.93	259,743	-0.17(-0.50%)
Apr 06, 2023	33.89	34.15	33.89	34.11	200,915	-0.70(-2.01%)
Apr 05, 2023	34.90	35.02	34.65	34.80	360,728	-0.11(-0.30%)
Apr 04, 2023	34.83	35.07	34.63	34.91	617,500	+0.22(+0.63%)
Apr 03, 2023	34.36	34.78	34.34	34.69	189,796	-0.14(-0.41%)
Mar 31, 2023	34.88	35.00	34.66	34.83	292,491	+0.01(+0.03%)
Mar 30, 2023	34.76	35.05	34.61	34.82	180,835	-0.18(-0.52%)
Mar 29, 2023	35.19	35.35	34.98	35.00	282,991	+0.15(+0.43%)
Mar 28, 2023	34.64	35.06	34.58	34.86	239,615	+0.52(+1.52%)
Mar 27, 2023	34.52	34.52	34.17	34.34	224,126	+0.03(+0.08%)
Mar 24, 2023	33.75	34.34	33.59	34.31	296,673	-1.02(-2.89%)
Mar 23, 2023	35.77	36.11	35.02	35.33	420,037	+0.09(+0.27%)
Mar 22, 2023	35.49	35.79	35.23	35.23	202,268	-0.08(-0.21%)
Mar 21, 2023	35.39	35.48	35.16	35.31	299,813	+0.34(+0.97%)
Mar 20, 2023	34.38	35.32	34.38	34.97	437,035	+1.15(+3.39%)
Mar 17, 2023	34.56	34.70	33.82	33.82	508,032	-0.92(-2.64%)
Mar 16, 2023	34.21	34.87	34.10	34.74	575,060	+0.47(+1.38%)
Mar 15, 2023	35.01	35.01	33.68	34.27	331,818	-0.81(-2.32%)
Mar 14, 2023	35.15	35.32	34.72	35.08	321,697	-0.31(-0.88%)
Mar 13, 2023	35.48	35.72	35.11	35.40	321,427	+0.27(+0.75%)
Mar 10, 2023	35.64	35.76	35.06	35.13	197,440	-0.46(-1.30%)
Mar 09, 2023	36.20	36.33	35.54	35.59	241,906	-0.65(-1.80%)
Mar 08, 2023	36.13	36.34	36.02	36.25	144,585	+0.23(+0.63%)
Mar 07, 2023	36.69	36.72	35.97	36.02	277,683	-0.70(-1.91%)
Mar 06, 2023	36.77	36.94	36.59	36.72	135,080	-0.14(-0.39%)
Mar 03, 2023	36.30	36.90	36.29	36.86	121,181	+0.60(+1.64%)
Mar 02, 2023	36.23	36.37	36.10	36.27	165,033	-0.83(-2.24%)