KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	50.59	50.67	50.29	50.49	93,116	+0.35(+0.70%)
Jun 29, 2017	50.68	50.68	49.83	50.14	87,891	+0.21(+0.42%)
Jun 28, 2017	49.14	50.17	49.14	49.93	93,142	+1.32(+2.72%)
Jun 27, 2017	48.55	48.82	48.46	48.61	135,245	+0.11(+0.23%)
Jun 26, 2017	48.55	48.85	48.40	48.50	45,947	-0.07(-0.14%)
Jun 23, 2017	48.49	48.69	48.38	48.57	72,562	+0.57(+1.19%)
Jun 22, 2017	48.13	48.27	47.97	48.00	73,680	+0.39(+0.82%)
Jun 21, 2017	47.57	47.67	47.20	47.61	177,271	-0.56(-1.16%)
Jun 20, 2017	48.72	48.74	48.13	48.17	54,622	-0.84(-1.71%)
Jun 19, 2017	48.79	49.12	48.79	49.01	90,431	+0.45(+0.93%)
Jun 16, 2017	48.35	48.62	48.30	48.56	127,313	+0.14(+0.29%)
Jun 15, 2017	48.48	48.60	48.30	48.42	135,754	-1.03(-2.08%)
Jun 14, 2017	49.51	49.69	49.29	49.45	69,804	+0.05(+0.10%)
Jun 13, 2017	49.57	49.58	48.97	49.40	87,087	-0.10(-0.20%)
Jun 12, 2017	49.63	49.75	49.20	49.50	94,163	-0.13(-0.26%)
Jun 09, 2017	49.58	49.78	49.40	49.63	189,826	+0.32(+0.65%)
Jun 08, 2017	49.14	49.41	49.13	49.31	172,750	+0.33(+0.67%)
Jun 07, 2017	48.97	49.08	48.64	48.98	198,836	+0.27(+0.55%)
Jun 06, 2017	48.83	48.89	48.64	48.71	154,048	-0.17(-0.35%)
Jun 05, 2017	48.85	49.03	48.77	48.88	116,186	+0.81(+1.69%)
Jun 02, 2017	47.99	48.20	47.93	48.07	152,786	+0.75(+1.58%)
Jun 01, 2017	47.05	47.32	46.80	47.32	101,970	-0.14(-0.29%)
May 31, 2017	47.60	47.66	47.12	47.46	103,674	-0.12(-0.25%)
May 30, 2017	47.83	47.83	47.30	47.58	96,490	-0.81(-1.67%)
May 26, 2017	48.21	48.60	48.21	48.39	164,830	+0.67(+1.40%)
May 25, 2017	47.73	48.02	47.66	47.72	137,740	+0.31(+0.65%)
May 24, 2017	47.33	47.44	46.81	47.41	86,363	-0.34(-0.71%)
May 23, 2017	47.90	48.04	47.73	47.75	144,722	+0.37(+0.78%)
May 22, 2017	47.35	47.56	47.00	47.38	151,829	+0.31(+0.66%)
May 19, 2017	46.64	47.20	46.29	47.07	334,837	+0.71(+1.53%)
May 18, 2017	46.34	46.62	46.07	46.36	384,631	-0.10(-0.22%)
May 17, 2017	47.54	47.55	46.46	46.46	187,455	-1.94(-4.01%)
May 16, 2017	48.68	48.68	48.05	48.40	191,614	-0.14(-0.29%)
May 15, 2017	48.05	48.55	48.00	48.54	239,119	+1.48(+3.14%)
May 12, 2017	46.81	47.13	46.71	47.06	109,933	-0.26(-0.55%)
May 11, 2017	47.10	47.44	47.07	47.32	118,969	+0.54(+1.15%)
May 10, 2017	46.49	46.89	46.49	46.78	181,152	-0.39(-0.83%)
May 09, 2017	46.95	47.44	46.95	47.17	169,483	+0.18(+0.38%)
May 08, 2017	46.87	47.13	46.86	46.99	203,385	+1.46(+3.21%)
May 05, 2017	45.15	45.60	44.98	45.53	136,862	+0.34(+0.75%)
May 04, 2017	45.23	45.39	45.12	45.19	150,354	+0.41(+0.92%)
May 03, 2017	44.67	44.95	44.51	44.78	70,788	-0.15(-0.33%)
May 02, 2017	44.79	45.06	44.59	44.93	139,897	+1.10(+2.51%)
May 01, 2017	43.77	44.06	43.47	43.83	97,047	+0.36(+0.83%)
Apr 28, 2017	43.92	43.92	43.36	43.47	387,560	-0.70(-1.58%)
Apr 27, 2017	44.75	45.03	43.63	44.17	537,004	-0.83(-1.84%)
Apr 26, 2017	45.22	45.22	44.91	45.00	173,013	-0.70(-1.53%)
Apr 25, 2017	45.59	46.00	45.51	45.70	169,529	+0.70(+1.56%)
Apr 24, 2017	45.41	45.42	44.92	45.00	134,986	+1.00(+2.27%)
Apr 21, 2017	44.37	44.50	43.99	44.00	140,959	-0.35(-0.79%)
Apr 20, 2017		44.87	44.07	44.35	161,803	+1.12(+2.59%)
Apr 19, 2017	43.75	43.82	43.19	43.23	192,344	+0.06(+0.14%)
Apr 18, 2017	43.50	43.69	43.15	43.17	208,983	-1.21(-2.73%)
Apr 17, 2017	44.39	44.39	43.70	44.38	239,926	+2.39(+5.69%)
Apr 13, 2017	42.60	42.93	41.99	41.99	163,993	+0.72(+1.74%)
Apr 12, 2017	41.47	41.51	41.10	41.27	130,630	-0.35(-0.84%)
Apr 11, 2017	41.65	41.65	41.10	41.62	146,447	-0.10(-0.24%)
Apr 10, 2017	41.91	41.99	41.44	41.72	220,896	-1.22(-2.84%)
Apr 07, 2017	42.98	43.12	42.81	42.94	106,247	-0.39(-0.90%)
Apr 06, 2017	43.40	43.40	43.05	43.33	137,159	+0.01(+0.02%)
Apr 05, 2017	43.92	43.92	43.31	43.32	331,938	-0.28(-0.64%)
Apr 04, 2017	43.38	43.65	43.30	43.60	208,812	-0.50(-1.13%)