KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.08	48.93	48.08	48.28	196,800	+0.52(+1.09%)
Sep 27, 2018	48.20	48.20	47.70	47.76	188,287	+0.54(+1.14%)
Sep 26, 2018	47.42	47.87	47.20	47.22	135,507	+0.00(+0.00%)
Sep 25, 2018	47.26	47.33	47.06	47.22	61,191	+0.20(+0.43%)
Sep 24, 2018	47.31	47.31	46.79	47.02	84,166	-0.32(-0.68%)
Sep 21, 2018	47.45	47.63	47.32	47.34	171,200	+0.92(+1.98%)
Sep 20, 2018	46.43	46.58	46.13	46.42	155,833	+0.91(+2.00%)
Sep 19, 2018	45.06	45.75	45.06	45.51	148,258	+0.31(+0.69%)
Sep 18, 2018	44.90	45.27	44.62	45.20	150,068	+0.11(+0.24%)
Sep 17, 2018	45.20	45.27	44.84	45.09	248,957	-0.84(-1.83%)
Sep 14, 2018	46.09	46.10	45.80	45.93	122,200	-0.61(-1.31%)
Sep 13, 2018	46.73	46.73	46.28	46.54	82,450	+0.95(+2.08%)
Sep 12, 2018	45.60	45.83	45.31	45.59	199,393	-0.09(-0.20%)
Sep 11, 2018	44.95	45.71	44.95	45.68	119,533	+0.40(+0.88%)
Sep 10, 2018	45.22	45.40	45.16	45.28	149,965	+0.42(+0.94%)
Sep 07, 2018	44.93	45.04	44.68	44.86	125,100	+0.07(+0.16%)
Sep 06, 2018	44.84	45.15	44.75	44.79	101,219	-0.20(-0.44%)
Sep 05, 2018	44.96	45.13	44.55	44.99	118,126	-0.46(-1.01%)
Sep 04, 2018	45.41	45.67	45.15	45.45	101,247	-0.36(-0.79%)
Aug 31, 2018		45.81	45.81	45.81	0	+1.20(+2.69%)
Aug 30, 2018	45.42	45.52	44.55	44.61	192,220	-2.56(-5.43%)
Aug 29, 2018	46.90	47.25	46.79	47.17	87,945	+0.09(+0.19%)
Aug 28, 2018	47.40	47.46	46.95	47.08	107,254	-0.44(-0.93%)
Aug 27, 2018	47.21	47.63	47.15	47.52	96,730	+1.45(+3.15%)
Aug 24, 2018	46.23	46.23	45.81	46.07	219,500	+1.20(+2.67%)
Aug 23, 2018	45.50	45.52	44.82	44.87	127,632	-0.81(-1.77%)
Aug 22, 2018	45.51	45.75	45.29	45.68	78,810	-0.24(-0.52%)
Aug 21, 2018	45.79	46.10	45.61	45.92	114,810	+0.49(+1.08%)
Aug 20, 2018	45.54	45.75	45.33	45.43	89,920	-0.03(-0.07%)
Aug 17, 2018	45.10	45.50	45.03	45.46	101,400	+0.84(+1.88%)
Aug 16, 2018	44.40	44.76	44.34	44.62	129,135	+0.79(+1.80%)
Aug 15, 2018	44.00	44.00	43.32	43.83	174,841	-0.67(-1.51%)
Aug 14, 2018	44.26	44.61	44.25	44.50	126,263	+0.41(+0.93%)
Aug 13, 2018	45.00	45.00	44.04	44.09	224,823	-0.74(-1.65%)
Aug 10, 2018	44.92	45.50	44.66	44.83	177,000	-1.25(-2.71%)
Aug 09, 2018	46.37	46.50	46.02	46.08	92,212	-0.68(-1.45%)
Aug 08, 2018	46.88	46.88	46.55	46.76	72,002	-0.11(-0.23%)
Aug 07, 2018	47.02	47.14	46.82	46.87	84,114	-0.02(-0.04%)
Aug 06, 2018	47.01	47.07	46.79	46.89	104,143	-0.22(-0.47%)
Aug 03, 2018	46.76	47.19	46.62	47.11	86,700	+0.63(+1.36%)
Aug 02, 2018	46.42	46.57	46.14	46.48	119,818	-1.26(-2.64%)
Aug 01, 2018	48.14	48.22	47.70	47.74	147,281	-0.51(-1.06%)
Jul 31, 2018	48.19	48.42	47.94	48.25	121,600	-0.14(-0.29%)
Jul 30, 2018	48.24	48.59	48.19	48.39	162,113	+0.28(+0.58%)
Jul 27, 2018	48.14	48.40	47.91	48.11	99,100	+0.26(+0.54%)
Jul 26, 2018	48.00	48.11	47.77	47.85	98,628	-0.65(-1.34%)
Jul 25, 2018	48.33	48.56	47.76	48.50	199,385	+0.66(+1.38%)
Jul 24, 2018	47.32	48.35	47.32	47.84	505,432	+0.63(+1.33%)
Jul 23, 2018	47.66	47.74	47.19	47.21	282,036	-0.58(-1.21%)
Jul 20, 2018	47.60	47.96	47.50	47.79	203,629	+0.36(+0.76%)
Jul 19, 2018	47.77	47.77	46.99	47.43	139,728	-1.18(-2.43%)
Jul 18, 2018	48.65	48.72	48.43	48.61	85,563	-0.51(-1.04%)
Jul 17, 2018	48.75	49.31	48.66	49.12	136,085	+1.15(+2.40%)
Jul 16, 2018	47.88	48.00	47.42	47.97	143,533	-0.57(-1.17%)
Jul 13, 2018	48.48	48.86	48.48	48.54	430,542	+1.16(+2.45%)
Jul 12, 2018	47.38	47.47	46.96	47.38	129,878	+0.05(+0.11%)
Jul 11, 2018	47.89	48.06	47.26	47.33	216,817	-1.13(-2.33%)
Jul 10, 2018	48.61	48.71	48.10	48.46	272,203	-0.84(-1.70%)
Jul 09, 2018	49.22	49.72	49.10	49.30	357,478	+1.19(+2.47%)
Jul 06, 2018	47.91	48.34	47.91	48.11	293,036	+0.82(+1.73%)
Jul 05, 2018	47.14	47.47	46.99	47.29	123,669	+0.87(+1.87%)
Jul 03, 2018		46.42	46.42	46.42	0	+0.08(+0.17%)