KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	34.94	35.10	34.77	34.81	160,241	+0.34(+1.00%)
Jun 29, 2023	34.19	34.51	34.19	34.47	147,732	-0.33(-0.96%)
Jun 28, 2023	35.11	35.11	34.77	34.80	155,896	-0.04(-0.12%)
Jun 27, 2023	34.47	34.95	34.47	34.84	197,747	+0.61(+1.77%)
Jun 26, 2023	34.15	34.33	34.09	34.23	146,147	+0.51(+1.52%)
Jun 23, 2023	33.96	34.00	33.65	33.72	136,744	-0.92(-2.65%)
Jun 22, 2023	34.84	34.93	34.57	34.64	207,511	+0.27(+0.80%)
Jun 21, 2023	34.30	34.53	34.26	34.37	170,776	-0.51(-1.46%)
Jun 20, 2023	35.32	35.32	34.87	34.88	277,411	-1.05(-2.92%)
Jun 16, 2023	36.19	36.32	35.87	35.93	207,333	-0.34(-0.94%)
Jun 15, 2023	35.84	36.29	35.84	36.27	169,708	-0.05(-0.13%)
Jun 14, 2023	36.33	36.62	36.20	36.32	255,592	+0.02(+0.05%)
Jun 13, 2023	36.07	36.50	36.02	36.30	150,929	+0.48(+1.35%)
Jun 12, 2023	35.99	36.00	35.60	35.81	267,730	-0.62(-1.71%)
Jun 09, 2023	36.47	36.47	36.22	36.44	253,306	+0.88(+2.47%)
Jun 08, 2023	35.41	35.57	35.20	35.56	169,114	+0.27(+0.78%)
Jun 07, 2023	35.40	35.69	35.28	35.28	364,047	-0.50(-1.40%)
Jun 06, 2023	35.11	35.82	35.11	35.79	261,244	+0.64(+1.83%)
Jun 05, 2023	35.33	35.41	35.12	35.14	150,687	-0.06(-0.16%)
Jun 02, 2023	34.86	35.28	34.86	35.20	223,474	+1.04(+3.05%)
Jun 01, 2023	33.74	34.29	33.60	34.16	294,311	+0.09(+0.28%)
May 31, 2023	34.28	34.28	33.67	34.06	345,849	-0.56(-1.61%)
May 30, 2023	34.82	34.99	34.45	34.62	233,143	-0.08(-0.22%)
May 26, 2023	34.29	34.71	34.27	34.70	183,714	+0.31(+0.91%)
May 25, 2023	34.34	34.50	34.19	34.39	253,055	-0.61(-1.73%)
May 24, 2023	35.32	35.33	34.99	34.99	190,450	-0.34(-0.96%)
May 23, 2023	35.44	35.67	35.27	35.33	244,734	-0.39(-1.09%)
May 22, 2023	35.46	35.86	35.46	35.72	250,435	+0.44(+1.23%)
May 19, 2023	35.38	35.47	35.13	35.28	162,354	+0.14(+0.40%)
May 18, 2023	35.13	35.28	34.85	35.14	274,820	-0.05(-0.13%)
May 17, 2023	34.73	35.27	34.73	35.19	287,947	+0.44(+1.25%)
May 16, 2023	35.11	35.15	34.73	34.76	283,701	-0.36(-1.02%)
May 15, 2023	34.76	35.24	34.63	35.11	253,402	+0.56(+1.62%)
May 12, 2023	34.54	34.74	34.35	34.56	203,059	-0.49(-1.40%)
May 11, 2023	34.88	35.08	34.77	35.05	126,351	+0.07(+0.19%)
May 10, 2023	35.01	35.07	34.66	34.98	234,593	-0.28(-0.81%)
May 09, 2023	35.16	35.31	35.10	35.27	255,427	-0.24(-0.67%)
May 08, 2023	35.77	35.77	35.42	35.50	273,466	-0.07(-0.19%)
May 05, 2023	35.15	35.60	34.95	35.57	254,595	+0.93(+2.68%)
May 04, 2023	34.54	34.69	34.33	34.64	202,702	+0.52(+1.53%)
May 03, 2023	34.13	34.70	34.11	34.12	291,068	-0.52(-1.50%)
May 02, 2023	34.92	34.92	34.34	34.64	210,174	-0.43(-1.21%)
May 01, 2023	35.37	35.61	34.99	35.07	205,022	-0.22(-0.62%)
Apr 28, 2023	34.85	35.29	34.72	35.28	197,058	+0.52(+1.50%)
Apr 27, 2023	33.95	34.77	33.79	34.76	167,859	+0.48(+1.41%)
Apr 26, 2023	34.07	34.47	34.07	34.28	214,052	-0.12(-0.36%)
Apr 25, 2023	34.85	34.95	34.30	34.40	260,431	-0.64(-1.84%)
Apr 24, 2023	34.77	35.05	34.76	35.05	185,852	-0.19(-0.54%)
Apr 21, 2023	35.60	35.65	35.02	35.24	197,661	-0.37(-1.04%)
Apr 20, 2023	35.91	36.09	35.60	35.61	237,021	+0.27(+0.78%)
Apr 19, 2023	34.99	35.42	34.99	35.33	246,013	+0.24(+0.67%)
Apr 18, 2023	34.88	35.14	34.75	35.10	283,967	+0.44(+1.28%)
Apr 17, 2023	34.76	34.90	34.35	34.65	397,890	-0.44(-1.24%)
Apr 14, 2023	35.26	35.41	34.90	35.09	296,971	+0.61(+1.78%)
Apr 13, 2023	34.07	34.58	34.02	34.47	259,127	+1.06(+3.17%)
Apr 12, 2023	33.90	33.91	33.41	33.41	301,738	-0.47(-1.40%)
Apr 11, 2023	33.88	34.07	33.72	33.88	301,623	+0.31(+0.93%)
Apr 10, 2023	33.40	33.60	33.35	33.57	262,537	-0.17(-0.50%)
Apr 06, 2023	33.52	33.79	33.52	33.74	203,077	-0.69(-2.01%)
Apr 05, 2023	34.53	34.65	34.28	34.43	364,609	-0.10(-0.30%)
Apr 04, 2023	34.46	34.70	34.26	34.54	624,144	+0.22(+0.63%)