KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	38.56	38.56	37.80	38.10	215,208	-1.38(-3.49%)
Jul 29, 2021	39.33	39.70	39.32	39.47	122,465	+0.45(+1.15%)
Jul 28, 2021	39.03	39.11	38.62	39.03	155,288	+0.38(+0.98%)
Jul 27, 2021	38.66	38.71	38.31	38.65	104,376	-0.06(-0.16%)
Jul 26, 2021	38.58	38.88	38.47	38.71	108,044	-0.27(-0.68%)
Jul 23, 2021	38.79	38.99	38.29	38.97	183,173	+0.44(+1.14%)
Jul 22, 2021	38.95	39.33	38.52	38.53	113,273	+0.20(+0.52%)
Jul 21, 2021	38.01	38.41	37.90	38.34	110,282	+0.02(+0.04%)
Jul 20, 2021	37.65	38.53	37.46	38.32	235,683	+0.82(+2.18%)
Jul 19, 2021	37.85	38.17	37.37	37.50	211,778	-1.46(-3.75%)
Jul 16, 2021	39.61	39.61	38.87	38.97	155,334	-0.22(-0.55%)
Jul 15, 2021	39.07	39.27	38.98	39.18	195,521	+0.29(+0.75%)
Jul 14, 2021	39.02	39.09	38.58	38.89	283,807	-0.34(-0.86%)
Jul 13, 2021	39.33	40.05	39.18	39.22	387,145	-0.10(-0.26%)
Jul 12, 2021	38.81	39.61	38.80	39.33	302,137	+0.54(+1.40%)
Jul 09, 2021	38.15	38.84	38.13	38.78	376,555	+0.01(+0.02%)
Jul 08, 2021	39.19	39.27	38.66	38.78	277,484	-1.32(-3.28%)
Jul 07, 2021	40.18	40.19	39.76	40.09	309,638	-0.54(-1.33%)
Jul 06, 2021	41.04	41.04	40.47	40.63	262,453	-0.93(-2.24%)
Jul 02, 2021	41.66	41.66	41.31	41.56	149,582	-0.50(-1.19%)
Jul 01, 2021	41.83	42.07	41.74	42.06	338,670	-0.34(-0.81%)
Jun 30, 2021	42.45	42.59	42.18	42.41	165,820	-0.34(-0.78%)
Jun 29, 2021	43.04	43.18	42.65	42.74	127,924	-0.67(-1.55%)
Jun 28, 2021	43.57	43.64	42.90	43.41	268,666	+0.27(+0.63%)
Jun 25, 2021	43.00	43.40	43.00	43.14	689,657	+0.57(+1.34%)
Jun 24, 2021	41.97	42.61	41.97	42.57	183,733	+1.11(+2.68%)
Jun 23, 2021	41.62	41.65	41.32	41.46	94,928	-0.31(-0.73%)
Jun 22, 2021	41.96	41.96	41.48	41.77	207,908	-0.14(-0.34%)
Jun 21, 2021	41.46	41.99	41.03	41.91	284,850	+0.20(+0.47%)
Jun 18, 2021	42.16	42.38	41.67	41.71	194,709	-0.53(-1.27%)
Jun 17, 2021	42.92	42.95	42.17	42.25	181,436	-0.36(-0.84%)
Jun 16, 2021	43.03	43.32	42.61	42.61	135,683	-0.06(-0.14%)
Jun 15, 2021	42.44	42.72	42.37	42.67	109,203	+0.06(+0.14%)
Jun 14, 2021	42.84	42.89	42.41	42.61	138,420	-1.05(-2.41%)
Jun 11, 2021	43.79	43.79	43.45	43.66	134,995	-0.13(-0.29%)
Jun 10, 2021	43.40	43.96	43.35	43.79	253,350	+0.57(+1.32%)
Jun 09, 2021	43.30	43.30	43.08	43.22	126,260	-0.58(-1.32%)
Jun 08, 2021	44.07	44.07	43.64	43.79	107,713	-0.45(-1.02%)
Jun 07, 2021	44.47	44.54	44.11	44.24	134,649	-0.03(-0.08%)
Jun 04, 2021	44.30	44.45	43.77	44.28	159,434	-0.17(-0.38%)
Jun 03, 2021	44.30	44.57	44.21	44.45	136,147	-0.39(-0.87%)
Jun 02, 2021	45.10	45.18	44.84	44.84	133,156	-0.29(-0.64%)
Jun 01, 2021	44.66	45.17	44.55	45.13	222,918	+1.41(+3.22%)
May 28, 2021	43.42	43.83	43.32	43.72	176,560	+0.95(+2.22%)
May 27, 2021	42.44	42.86	42.22	42.77	367,109	-0.53(-1.24%)
May 26, 2021	43.39	43.66	43.27	43.30	224,800	-0.14(-0.33%)
May 25, 2021	43.66	43.95	43.42	43.45	256,093	+0.30(+0.69%)
May 24, 2021	42.78	43.42	42.78	43.15	138,196	+0.60(+1.42%)
May 21, 2021	42.74	42.83	42.29	42.55	305,623	-1.29(-2.94%)
May 20, 2021	43.67	43.96	43.52	43.84	225,685	-0.14(-0.31%)
May 19, 2021	43.64	44.06	43.34	43.97	187,881	+0.08(+0.17%)
May 18, 2021	44.08	44.11	43.87	43.90	170,748	+0.31(+0.70%)
May 17, 2021	43.46	43.75	43.16	43.59	141,507	-0.20(-0.47%)
May 14, 2021	44.73	44.73	43.74	43.79	288,388	-0.97(-2.16%)
May 13, 2021	43.88	44.86	43.83	44.76	157,710	+1.49(+3.45%)
May 12, 2021	44.11	44.75	43.23	43.27	300,573	-1.46(-3.27%)
May 11, 2021	44.88	45.18	44.20	44.73	397,965	+0.08(+0.19%)
May 10, 2021	45.38	45.57	44.45	44.64	289,662	-0.15(-0.34%)
May 07, 2021	44.17	44.94	44.17	44.80	261,465	+0.92(+2.09%)
May 06, 2021	43.06	43.92	42.99	43.88	256,227	+3.30(+8.14%)
May 05, 2021	40.59	40.78	40.30	40.58	299,281	+0.17(+0.42%)
May 04, 2021	40.45	40.57	40.06	40.41	217,010	-0.55(-1.35%)