KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.96	43.36	42.86	43.25	178,460	+0.94(+2.22%)
May 27, 2021	41.99	42.40	41.77	42.31	371,059	-0.53(-1.24%)
May 26, 2021	42.92	43.19	42.81	42.84	227,218	-0.14(-0.33%)
May 25, 2021	43.19	43.48	42.96	42.98	258,848	+0.29(+0.69%)
May 24, 2021	42.32	42.96	42.32	42.69	139,683	+0.60(+1.42%)
May 21, 2021	42.29	42.38	41.84	42.09	308,912	-1.28(-2.94%)
May 20, 2021	43.20	43.50	43.06	43.37	228,113	-0.13(-0.31%)
May 19, 2021	43.18	43.59	42.87	43.50	189,902	+0.08(+0.17%)
May 18, 2021	43.61	43.64	43.40	43.43	172,585	+0.30(+0.70%)
May 17, 2021	43.00	43.29	42.70	43.13	143,030	-0.20(-0.47%)
May 14, 2021	44.25	44.25	43.28	43.33	291,491	-0.96(-2.16%)
May 13, 2021	43.41	44.39	43.36	44.29	159,407	+1.48(+3.45%)
May 12, 2021	43.64	44.28	42.77	42.81	303,807	-1.44(-3.26%)
May 11, 2021	44.40	44.70	43.73	44.25	402,246	+0.08(+0.19%)
May 10, 2021	44.90	45.08	43.98	44.17	292,779	-0.15(-0.34%)
May 07, 2021	43.70	44.46	43.70	44.32	264,278	+0.91(+2.09%)
May 06, 2021	42.60	43.45	42.53	43.41	258,984	+3.27(+8.14%)
May 05, 2021	40.16	40.35	39.88	40.14	302,501	+0.17(+0.42%)
May 04, 2021	40.02	40.14	39.63	39.98	219,345	-0.55(-1.35%)
May 03, 2021	40.53	40.60	40.24	40.52	171,093	-0.57(-1.39%)
Apr 30, 2021	41.20	41.54	41.05	41.09	112,616	-0.03(-0.06%)
Apr 29, 2021	41.29	41.35	40.62	41.12	223,366	-0.84(-2.00%)
Apr 28, 2021	41.77	42.17	41.61	41.96	404,893	-0.29(-0.70%)
Apr 27, 2021	42.00	42.42	41.84	42.25	400,362	-0.06(-0.14%)
Apr 26, 2021	41.58	42.35	41.26	42.31	643,934	+1.18(+2.88%)
Apr 23, 2021	40.74	41.16	40.33	41.13	287,731	+1.72(+4.37%)
Apr 22, 2021	39.83	39.96	38.79	39.41	193,390	+0.01(+0.02%)
Apr 21, 2021	39.34	39.56	39.14	39.40	255,060	-0.27(-0.68%)
Apr 20, 2021	39.92	40.05	39.46	39.67	201,251	+0.25(+0.64%)
Apr 19, 2021	39.57	39.61	39.16	39.41	151,004	-0.38(-0.95%)
Apr 16, 2021	39.83	39.90	39.60	39.79	91,783	-0.50(-1.23%)
Apr 15, 2021	40.41	40.51	40.09	40.29	141,136	+0.34(+0.84%)
Apr 14, 2021	39.83	40.17	39.83	39.95	83,465	+0.29(+0.74%)
Apr 13, 2021	40.16	40.16	39.51	39.66	493,782	-0.10(-0.25%)
Apr 12, 2021	39.94	39.94	39.66	39.76	152,926	+0.34(+0.87%)
Apr 09, 2021	39.51	39.51	39.21	39.41	114,283	-0.11(-0.28%)
Apr 08, 2021	39.75	39.75	39.34	39.52	206,740	-0.76(-1.90%)
Apr 07, 2021	40.30	40.30	39.99	40.29	144,296	+0.13(+0.33%)
Apr 06, 2021	39.90	40.30	39.71	40.15	235,900	-0.55(-1.34%)
Apr 05, 2021	40.70	40.79	40.49	40.70	163,302	+0.10(+0.25%)
Apr 01, 2021	40.87	40.99	40.47	40.60	339,992	-0.92(-2.23%)
Mar 31, 2021	41.46	41.76	41.35	41.52	316,361	+1.05(+2.59%)
Mar 30, 2021	40.44	40.65	40.03	40.47	169,921	+0.25(+0.63%)
Mar 29, 2021	39.76	40.51	39.71	40.22	362,963	+0.41(+1.03%)
Mar 26, 2021	39.40	39.89	39.36	39.81	311,302	+0.54(+1.37%)
Mar 25, 2021	38.45	39.37	38.34	39.27	305,584	+1.77(+4.73%)
Mar 24, 2021	37.73	37.93	37.43	37.50	257,500	-0.08(-0.22%)
Mar 23, 2021	38.08	38.32	37.49	37.58	207,282	-0.58(-1.52%)
Mar 22, 2021	37.88	38.25	37.75	38.16	207,017	+1.33(+3.60%)
Mar 19, 2021	37.06	37.06	36.47	36.83	180,234	-0.70(-1.86%)
Mar 18, 2021	37.50	38.05	37.36	37.53	524,883	-0.72(-1.89%)
Mar 17, 2021	37.52	38.36	37.52	38.25	328,252	+0.60(+1.61%)
Mar 16, 2021	37.85	37.91	37.23	37.65	197,740	-0.18(-0.47%)
Mar 15, 2021	37.64	37.83	37.23	37.83	159,509	+0.53(+1.42%)
Mar 12, 2021	37.47	37.66	37.10	37.30	516,416	-0.64(-1.68%)
Mar 11, 2021	38.41	38.41	37.73	37.94	519,241	+0.14(+0.38%)
Mar 10, 2021	37.22	37.98	37.07	37.79	700,290	+0.24(+0.63%)
Mar 09, 2021	37.97	38.41	37.30	37.56	509,218	+0.92(+2.50%)
Mar 08, 2021	36.57	36.97	36.21	36.64	429,467	+1.67(+4.78%)
Mar 05, 2021	34.96	35.13	34.34	34.97	395,824	+1.44(+4.28%)
Mar 04, 2021	34.22	34.49	33.47	33.53	244,099	-0.24(-0.70%)
Mar 03, 2021	33.88	34.09	33.63	33.77	277,638	+0.37(+1.11%)
Mar 02, 2021	33.25	33.59	33.09	33.40	347,438	+0.46(+1.40%)