KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.08	33.37	33.00	33.36	316,650	+0.48(+1.45%)
Jul 28, 2022	32.82	32.90	32.53	32.88	656,130	+0.13(+0.41%)
Jul 27, 2022	32.62	32.92	32.22	32.75	571,221	+0.27(+0.83%)
Jul 26, 2022	32.67	32.80	32.46	32.48	162,399	-0.34(-1.04%)
Jul 25, 2022	32.53	32.98	32.53	32.82	248,124	+0.31(+0.97%)
Jul 22, 2022	32.66	32.79	32.27	32.51	226,215	-0.61(-1.85%)
Jul 21, 2022	33.32	33.51	32.59	33.12	273,208	+0.15(+0.46%)
Jul 20, 2022	33.05	33.23	32.78	32.97	390,818	+0.51(+1.58%)
Jul 19, 2022	31.95	32.52	31.95	32.45	263,828	+1.04(+3.32%)
Jul 18, 2022	31.56	31.75	31.35	31.41	438,773	+0.86(+2.83%)
Jul 15, 2022	30.38	30.65	29.83	30.54	474,444	+0.10(+0.33%)
Jul 14, 2022	30.52	30.53	29.95	30.45	342,165	-0.58(-1.88%)
Jul 13, 2022	31.13	31.20	30.72	31.03	219,591	-0.56(-1.77%)
Jul 12, 2022	31.15	31.90	31.14	31.59	244,424	+0.16(+0.52%)
Jul 11, 2022	32.19	32.28	31.37	31.43	436,440	-1.19(-3.64%)
Jul 08, 2022	32.45	32.74	32.24	32.61	176,722	+0.54(+1.68%)
Jul 07, 2022	31.99	32.34	31.89	32.07	182,086	+0.42(+1.34%)
Jul 06, 2022	31.78	31.78	31.30	31.65	224,207	-0.62(-1.92%)
Jul 05, 2022	32.57	32.57	31.72	32.27	412,432	-1.06(-3.18%)
Jul 01, 2022	33.04	33.49	32.76	33.33	227,645	-0.13(-0.40%)
Jun 30, 2022	33.11	33.75	32.88	33.47	316,585	+0.08(+0.24%)
Jun 29, 2022	33.39	33.58	33.04	33.39	337,950	-0.54(-1.59%)
Jun 28, 2022	34.30	34.67	33.82	33.93	326,894	-0.08(-0.23%)
Jun 27, 2022	34.26	34.43	33.86	34.01	246,404	-0.42(-1.22%)
Jun 24, 2022	33.45	34.45	33.45	34.42	194,602	+1.38(+4.18%)
Jun 23, 2022	33.04	33.15	32.77	33.04	314,972	-0.60(-1.77%)
Jun 22, 2022	33.58	33.85	33.47	33.64	617,992	-2.04(-5.72%)
Jun 21, 2022	35.24	36.03	35.24	35.68	355,958	-0.40(-1.11%)
Jun 17, 2022	36.23	36.31	35.64	36.08	612,210	-0.20(-0.54%)
Jun 16, 2022	36.30	36.41	36.03	36.28	349,424	-1.46(-3.87%)
Jun 15, 2022	37.44	38.06	37.16	37.74	239,897	+0.36(+0.95%)
Jun 14, 2022	37.55	37.64	37.11	37.38	243,364	+0.86(+2.34%)
Jun 13, 2022	37.27	37.35	36.41	36.53	346,716	-1.59(-4.16%)
Jun 10, 2022	38.65	38.82	38.10	38.11	616,375	-1.85(-4.64%)
Jun 09, 2022	40.48	40.49	39.87	39.96	273,350	-0.81(-1.99%)
Jun 08, 2022	40.90	41.06	40.63	40.78	443,658	-0.54(-1.32%)
Jun 07, 2022	40.79	41.33	40.79	41.32	344,620	-0.54(-1.30%)
Jun 06, 2022	42.36	42.36	41.75	41.86	184,659	-0.08(-0.19%)
Jun 03, 2022	41.77	41.94	41.59	41.94	223,250	-0.43(-1.01%)
Jun 02, 2022	41.98	42.54	41.76	42.37	247,777	-1.07(-2.46%)
Jun 01, 2022	43.57	43.68	43.01	43.44	165,855	-0.15(-0.35%)
May 31, 2022	43.44	43.79	43.19	43.59	177,166	+0.44(+1.01%)
May 27, 2022	42.74	43.25	42.74	43.15	130,695	+0.51(+1.19%)
May 26, 2022	41.94	42.69	41.72	42.65	176,786	+0.66(+1.57%)
May 25, 2022	41.83	42.04	41.58	41.99	552,035	-0.07(-0.17%)
May 24, 2022	41.62	42.13	41.42	42.06	193,637	+0.57(+1.37%)
May 23, 2022	41.07	41.84	41.07	41.49	207,120	+1.09(+2.69%)
May 20, 2022	40.61	40.78	39.77	40.40	182,440	+0.45(+1.11%)
May 19, 2022	39.32	40.16	39.32	39.96	172,019	-0.01(-0.02%)
May 18, 2022	40.58	40.65	39.79	39.96	248,000	-1.45(-3.51%)
May 17, 2022	41.02	41.43	40.93	41.42	138,061	+0.76(+1.86%)
May 16, 2022	40.61	40.82	40.38	40.66	162,622	-0.08(-0.20%)
May 13, 2022	40.22	40.89	40.19	40.74	152,452	+1.18(+2.97%)
May 12, 2022	39.39	39.81	38.99	39.56	198,145	+0.20(+0.52%)
May 11, 2022	40.03	40.43	39.31	39.36	260,894	-0.94(-2.32%)
May 10, 2022	40.89	40.89	39.98	40.29	231,690	-0.39(-0.96%)
May 09, 2022	41.06	41.25	40.51	40.69	127,253	-1.04(-2.50%)
May 06, 2022	41.33	41.88	41.33	41.73	149,882	+0.05(+0.13%)
May 05, 2022	42.60	42.68	41.45	41.67	252,630	-1.55(-3.59%)
May 04, 2022	41.89	43.23	40.79	43.22	308,425	+1.69(+4.07%)
May 03, 2022	41.20	41.75	41.14	41.53	181,446	+0.69(+1.70%)