KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.55	35.57	34.95	34.95	543,537	+0.06(+0.17%)
Jun 28, 2018	34.88	35.32	34.72	34.89	740,273	-0.72(-2.03%)
Jun 27, 2018	36.15	36.36	35.60	35.61	297,176	-0.50(-1.40%)
Jun 26, 2018	36.48	36.53	36.05	36.11	186,838	-0.11(-0.29%)
Jun 25, 2018	36.45	36.63	36.21	36.22	456,626	+0.38(+1.07%)
Jun 22, 2018	36.14	36.14	35.78	35.84	317,084	+0.41(+1.17%)
Jun 21, 2018	36.02	36.03	35.39	35.42	309,333	-1.91(-5.12%)
Jun 20, 2018	37.50	37.50	37.30	37.33	241,192	-0.04(-0.10%)
Jun 19, 2018	37.22	37.44	37.09	37.37	232,654	-0.42(-1.11%)
Jun 18, 2018	37.28	37.83	37.28	37.79	113,409	+0.49(+1.31%)
Jun 15, 2018		38.39	38.39	37.30	118,971	-1.09(-2.84%)
Jun 14, 2018	38.78	38.78	38.38	38.39	148,543	-0.38(-0.99%)
Jun 13, 2018	39.25	39.25	38.69	38.78	204,366	-0.31(-0.79%)
Jun 12, 2018	39.45	39.62	39.05	39.08	98,382	-0.62(-1.55%)
Jun 11, 2018	39.75	40.08	39.65	39.70	305,744	+0.73(+1.87%)
Jun 08, 2018	39.05	39.05	38.73	38.97	73,898	-0.17(-0.44%)
Jun 07, 2018	39.49	39.60	39.01	39.14	183,867	+0.11(+0.27%)
Jun 06, 2018		39.09		39.04	190,996	+0.80(+2.08%)
Jun 05, 2018	38.23	38.33	38.04	38.24	155,096	+0.17(+0.43%)
Jun 04, 2018	38.24	38.32	37.98	38.08	170,981	+1.35(+3.66%)
Jun 01, 2018	36.69	36.86	36.63	36.73	153,507	+0.49(+1.35%)
May 31, 2018	36.38	36.38	36.04	36.24	192,705	-0.44(-1.21%)
May 30, 2018	36.59	36.75	36.40	36.69	148,660	-0.57(-1.53%)
May 29, 2018	37.72	37.90	37.12	37.26	126,656	-1.06(-2.77%)
May 25, 2018		38.32	38.32	38.32	0	-0.14(-0.37%)
May 24, 2018	38.71	38.87	38.09	38.46	200,696	-0.23(-0.60%)
May 23, 2018	38.57	38.69	38.34	38.69	244,867	-0.35(-0.89%)
May 22, 2018	38.51	39.35	38.32	39.04	141,102	+0.23(+0.60%)
May 21, 2018	38.60	38.91	38.60	38.81	148,804	-0.28(-0.71%)
May 18, 2018	39.45	39.45	38.95	39.08	117,171	-0.88(-2.20%)
May 17, 2018	39.90	40.14	39.90	39.96	102,397	-0.20(-0.49%)
May 16, 2018	40.14	40.21	39.90	40.16	114,821	+0.43(+1.08%)
May 15, 2018	40.10	40.10	39.63	39.73	205,112	-1.18(-2.89%)
May 14, 2018	41.07	41.11	40.72	40.91	170,474	-0.23(-0.57%)
May 11, 2018	41.49	41.49	41.08	41.14	150,187	-0.20(-0.49%)
May 10, 2018	40.81	41.43	40.81	41.35	167,639	+0.56(+1.36%)
May 09, 2018	40.88	40.91	40.66	40.79	156,782	-0.02(-0.06%)
May 08, 2018	40.69	40.84	40.63	40.81	114,468	-0.46(-1.11%)
May 07, 2018	41.36	41.49	41.20	41.27	103,026	-0.31(-0.74%)
May 04, 2018	41.39	41.69	41.23	41.58	93,299	-0.31(-0.74%)
May 03, 2018	41.91	41.93	41.37	41.89	195,502	+0.02(+0.04%)
May 02, 2018	42.20	42.28	41.86	41.87	124,306	-0.46(-1.08%)
May 01, 2018	42.39	42.39	41.99	42.33	93,836	-0.08(-0.18%)
Apr 30, 2018	42.92	42.93	42.40	42.41	195,254	+0.46(+1.09%)
Apr 27, 2018	42.00	42.13	41.83	41.95	127,893	+0.00(+0.00%)
Apr 26, 2018	41.72	42.10	41.72	41.95	112,717	+0.17(+0.41%)
Apr 25, 2018	42.19	42.19	41.63	41.78	103,938	-0.67(-1.58%)
Apr 24, 2018	42.66	42.84	42.25	42.45	198,247	+0.38(+0.91%)
Apr 23, 2018	42.18	42.36	41.99	42.06	142,218	-0.06(-0.14%)
Apr 20, 2018	42.80	43.02	41.97	42.12	196,952	-0.89(-2.08%)
Apr 19, 2018	42.68	43.14	42.26	43.02	159,466	+1.05(+2.49%)
Apr 18, 2018	41.82	42.11	41.76	41.97	170,318	+0.29(+0.69%)
Apr 17, 2018	41.68	41.88	41.62	41.69	128,412	-0.23(-0.54%)
Apr 16, 2018	42.04	42.12	41.83	41.91	194,714	+0.11(+0.27%)
Apr 13, 2018	42.57	42.57	41.76	41.80	149,226	-0.26(-0.63%)
Apr 12, 2018	41.63	42.24	41.50	42.06	257,394	+0.76(+1.84%)
Apr 11, 2018	41.52	41.52	41.20	41.30	176,567	-0.41(-0.99%)
Apr 10, 2018	41.18	41.83	41.08	41.72	205,277	+1.87(+4.70%)
Apr 09, 2018	40.17	40.30	39.83	39.84	296,830	-1.09(-2.66%)
Apr 06, 2018	41.27	41.78	40.67	40.93	285,751	-1.00(-2.38%)
Apr 05, 2018	41.65	42.23	41.65	41.93	378,238	-0.21(-0.50%)
Apr 04, 2018	40.69	42.16	40.31	42.14	448,690	-0.01(-0.02%)
Apr 03, 2018	41.43	42.20	41.25	42.15	277,445	+0.50(+1.19%)