KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	35.85	36.02	35.66	35.89	163,460	-0.10(-0.29%)
Jul 30, 2018	35.89	36.14	35.85	36.00	217,920	+0.21(+0.58%)
Jul 27, 2018	35.81	36.01	35.64	35.79	133,215	+0.19(+0.54%)
Jul 26, 2018	35.71	35.79	35.54	35.60	132,580	-0.48(-1.34%)
Jul 25, 2018	35.95	36.12	35.53	36.08	268,023	+0.49(+1.38%)
Jul 24, 2018	35.20	35.97	35.20	35.59	679,426	+0.47(+1.33%)
Jul 23, 2018	35.45	35.51	35.11	35.12	379,126	-0.43(-1.21%)
Jul 20, 2018	35.41	35.68	35.34	35.55	273,728	+0.27(+0.76%)
Jul 19, 2018	35.54	35.54	34.96	35.28	187,829	-0.88(-2.43%)
Jul 18, 2018	36.19	36.24	36.03	36.16	115,018	-0.38(-1.04%)
Jul 17, 2018	36.27	36.68	36.20	36.54	182,932	+0.86(+2.40%)
Jul 16, 2018	35.62	35.71	35.28	35.69	192,944	-0.42(-1.17%)
Jul 13, 2018	36.06	36.35	36.06	36.11	578,756	+0.86(+2.45%)
Jul 12, 2018	35.25	35.31	34.93	35.25	174,588	+0.04(+0.11%)
Jul 11, 2018	35.63	35.75	35.16	35.21	291,456	-0.84(-2.33%)
Jul 10, 2018	36.16	36.24	35.78	36.05	365,908	-0.62(-1.70%)
Jul 09, 2018	36.62	36.99	36.53	36.67	480,539	+0.89(+2.47%)
Jul 06, 2018	35.64	35.96	35.64	35.79	393,913	+0.61(+1.73%)
Jul 05, 2018	35.07	35.31	34.96	35.18	166,242	+0.65(+1.87%)
Jul 03, 2018		34.53	34.53	34.53	0	+0.06(+0.17%)
Jul 02, 2018	34.47	34.81	34.30	34.47	392,125	-0.10(-0.30%)
Jun 29, 2018	35.17	35.19	34.58	34.58	549,385	+0.06(+0.17%)
Jun 28, 2018	34.51	34.94	34.35	34.52	748,237	-0.71(-2.03%)
Jun 27, 2018	35.77	35.98	35.22	35.23	300,373	-0.50(-1.40%)
Jun 26, 2018	36.09	36.14	35.66	35.73	188,848	-0.10(-0.29%)
Jun 25, 2018	36.06	36.24	35.83	35.83	461,538	+0.38(+1.07%)
Jun 22, 2018	35.75	35.75	35.40	35.45	320,496	+0.41(+1.17%)
Jun 21, 2018	35.64	35.65	35.02	35.05	312,661	-1.89(-5.12%)
Jun 20, 2018	37.10	37.10	36.91	36.94	243,787	-0.04(-0.10%)
Jun 19, 2018	36.82	37.04	36.70	36.97	235,157	-0.42(-1.11%)
Jun 18, 2018	36.88	37.43	36.88	37.39	114,629	+0.48(+1.31%)
Jun 15, 2018		37.98	37.98	36.91	120,251	-1.08(-2.84%)
Jun 14, 2018	38.37	38.37	37.97	37.98	150,141	-0.38(-0.99%)
Jun 13, 2018	38.83	38.83	38.27	38.36	206,565	-0.30(-0.79%)
Jun 12, 2018	39.03	39.20	38.63	38.67	99,440	-0.61(-1.55%)
Jun 11, 2018	39.33	39.66	39.23	39.28	309,033	+0.72(+1.87%)
Jun 08, 2018	38.64	38.64	38.32	38.56	74,693	-0.17(-0.44%)
Jun 07, 2018	39.07	39.17	38.59	38.73	185,845	+0.10(+0.27%)
Jun 06, 2018		38.68		38.62	193,051	+0.79(+2.08%)
Jun 05, 2018	37.83	37.92	37.63	37.84	156,765	+0.16(+0.43%)
Jun 04, 2018	37.84	37.91	37.57	37.67	172,820	+1.33(+3.66%)
Jun 01, 2018	36.30	36.47	36.24	36.34	155,158	+0.48(+1.35%)
May 31, 2018	35.99	35.99	35.65	35.86	194,779	-0.44(-1.21%)
May 30, 2018	36.20	36.35	36.01	36.30	150,260	-0.57(-1.53%)
May 29, 2018	37.31	37.50	36.73	36.86	128,019	-1.05(-2.77%)
May 25, 2018		37.91	37.91	37.91	0	-0.14(-0.37%)
May 24, 2018	38.30	38.46	37.69	38.05	202,855	-0.23(-0.60%)
May 23, 2018	38.16	38.28	37.93	38.28	247,501	-0.34(-0.89%)
May 22, 2018	38.10	38.93	37.91	38.62	142,620	+0.23(+0.60%)
May 21, 2018	38.18	38.50	38.18	38.39	150,405	-0.28(-0.71%)
May 18, 2018	39.03	39.03	38.54	38.67	118,432	-0.87(-2.20%)
May 17, 2018	39.48	39.71	39.47	39.54	103,499	-0.19(-0.49%)
May 16, 2018	39.72	39.78	39.48	39.73	116,057	+0.42(+1.08%)
May 15, 2018	39.67	39.67	39.21	39.31	207,319	-1.17(-2.89%)
May 14, 2018	40.63	40.67	40.28	40.48	172,308	-0.23(-0.57%)
May 11, 2018	41.05	41.05	40.65	40.71	151,803	-0.20(-0.49%)
May 10, 2018	40.37	40.99	40.37	40.91	169,442	+0.55(+1.36%)
May 09, 2018	40.45	40.48	40.22	40.36	158,469	-0.02(-0.06%)
May 08, 2018	40.25	40.41	40.20	40.38	115,699	-0.45(-1.11%)
May 07, 2018	40.92	41.05	40.76	40.83	104,135	-0.30(-0.74%)
May 04, 2018	40.95	41.25	40.79	41.14	94,303	-0.30(-0.74%)
May 03, 2018	41.47	41.48	40.93	41.44	197,606	+0.01(+0.04%)
May 02, 2018	41.75	41.83	41.41	41.43	125,644	-0.45(-1.08%)