KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.99	30.99	30.77	30.89	80,644	-0.01(-0.03%)
Jun 27, 2019	30.96	31.00	30.82	30.90	72,123	+0.13(+0.41%)
Jun 26, 2019	30.64	30.99	30.59	30.77	171,214	+0.59(+1.97%)
Jun 25, 2019	30.20	30.30	30.10	30.18	121,856	-0.09(-0.28%)
Jun 24, 2019	30.19	30.47	30.19	30.27	106,232	+0.06(+0.21%)
Jun 21, 2019	30.55	30.56	30.20	30.20	292,672	-0.43(-1.40%)
Jun 20, 2019	30.61	30.79	30.49	30.63	87,921	+0.30(+0.98%)
Jun 19, 2019	30.12	30.49	30.12	30.34	106,156	+0.34(+1.12%)
Jun 18, 2019	29.69	30.18	29.56	30.00	229,600	+0.83(+2.84%)
Jun 17, 2019	29.01	29.43	29.01	29.17	136,547	+0.07(+0.24%)
Jun 14, 2019	29.45	29.45	28.89	29.10	198,352	-0.38(-1.30%)
Jun 13, 2019	29.62	29.62	29.33	29.48	140,080	-0.28(-0.95%)
Jun 12, 2019	29.78	29.86	29.58	29.76	179,652	+0.03(+0.11%)
Jun 11, 2019	29.48	29.78	29.43	29.73	233,737	+0.23(+0.77%)
Jun 10, 2019	29.30	29.60	29.30	29.51	270,214	-0.06(-0.21%)
Jun 07, 2019	29.65	29.68	29.38	29.57	118,474	-0.02(-0.05%)
Jun 06, 2019	29.55	29.73	29.52	29.58	146,630	-0.01(-0.03%)
Jun 05, 2019	29.70	29.82	29.45	29.59	142,370	-0.63(-2.10%)
Jun 04, 2019	29.98	30.27	29.83	30.23	95,278	+0.77(+2.63%)
Jun 03, 2019	29.55	29.61	29.27	29.45	197,495	+0.56(+1.95%)
May 31, 2019	28.82	28.94	28.50	28.89	168,190	-0.41(-1.39%)
May 30, 2019	29.58	29.58	29.23	29.29	192,518	-0.41(-1.40%)
May 29, 2019	29.69	29.74	29.44	29.71	225,957	-0.41(-1.35%)
May 28, 2019	30.01	30.36	30.01	30.12	174,583	-0.20(-0.65%)
May 24, 2019	30.34	30.40	30.17	30.31	180,715	+0.34(+1.12%)
May 23, 2019	30.01	30.02	29.75	29.98	259,700	-0.23(-0.78%)
May 22, 2019	30.40	30.52	30.12	30.21	276,575	-0.39(-1.28%)
May 21, 2019	30.38	30.65	30.26	30.60	141,195	+0.32(+1.06%)
May 20, 2019	30.26	30.52	30.17	30.28	179,404	+0.13(+0.44%)
May 17, 2019	30.06	30.52	29.91	30.15	331,397	-0.32(-1.05%)
May 16, 2019	30.28	30.50	30.26	30.47	140,080	+0.34(+1.14%)
May 15, 2019	30.04	30.19	29.90	30.12	271,970	-0.13(-0.44%)
May 14, 2019	30.09	30.41	30.09	30.26	162,755	+0.27(+0.89%)
May 13, 2019	30.27	30.27	29.91	29.99	128,023	-0.94(-3.04%)
May 10, 2019	30.72	30.97	30.39	30.93	131,127	+0.18(+0.59%)
May 09, 2019	30.55	30.80	30.29	30.75	163,908	-0.23(-0.73%)
May 08, 2019	30.90	31.29	30.90	30.98	164,672	+0.22(+0.71%)
May 07, 2019	30.96	31.02	30.67	30.76	148,084	-0.36(-1.16%)
May 06, 2019	30.85	31.12	30.59	31.12	121,002	-0.23(-0.72%)
May 03, 2019	31.30	31.45	31.23	31.34	118,219	+0.09(+0.28%)
May 02, 2019	31.17	31.32	30.98	31.26	193,329	+0.53(+1.73%)
May 01, 2019	31.02	31.11	30.71	30.73	153,094	-0.20(-0.66%)
Apr 30, 2019	31.26	31.26	30.70	30.93	219,937	-0.54(-1.72%)
Apr 29, 2019	31.02	31.52	31.02	31.47	182,107	+0.70(+2.26%)
Apr 26, 2019	30.59	30.91	30.55	30.77	262,127	+0.25(+0.82%)
Apr 25, 2019	30.45	30.64	30.41	30.52	261,251	+0.26(+0.85%)
Apr 24, 2019	31.05	31.21	30.05	30.27	225,327	-1.40(-4.42%)
Apr 23, 2019	31.42	31.67	31.36	31.67	138,782	+0.49(+1.58%)
Apr 22, 2019	31.57	31.57	31.02	31.17	335,361	-0.57(-1.80%)
Apr 18, 2019	31.63	31.85	31.23	31.74	406,546	-0.25(-0.78%)
Apr 17, 2019	32.06	32.06	31.90	31.99	254,656	-0.01(-0.02%)
Apr 16, 2019	31.99	32.08	31.93	32.00	175,535	+0.32(+1.01%)
Apr 15, 2019	31.53	31.73	31.49	31.68	218,618	+0.13(+0.42%)
Apr 12, 2019	31.42	31.60	31.34	31.55	148,508	+0.48(+1.54%)
Apr 11, 2019	30.98	31.14	30.90	31.07	125,971	-0.01(-0.03%)
Apr 10, 2019	31.02	31.19	30.94	31.08	156,503	+0.26(+0.84%)
Apr 09, 2019	30.89	30.91	30.69	30.82	253,799	-0.12(-0.38%)
Apr 08, 2019	30.93	30.95	30.71	30.94	89,592	-0.31(-1.00%)
Apr 05, 2019	31.29	31.48	31.02	31.25	197,841	-0.05(-0.15%)
Apr 04, 2019	31.09	31.33	31.07	31.30	164,072	+0.30(+0.96%)
Apr 03, 2019	30.95	31.21	30.93	31.00	273,950	+0.31(+1.02%)
Apr 02, 2019	30.73	30.89	30.51	30.69	295,381	+0.11(+0.36%)