KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	35.32	35.47	35.15	35.18	158,536	+0.35(+1.00%)
Jun 29, 2023	34.56	34.88	34.56	34.84	146,159	-0.34(-0.96%)
Jun 28, 2023	35.48	35.48	35.15	35.17	154,237	-0.04(-0.12%)
Jun 27, 2023	34.84	35.33	34.84	35.22	195,643	+0.61(+1.77%)
Jun 26, 2023	34.52	34.70	34.46	34.60	144,591	+0.52(+1.51%)
Jun 23, 2023	34.33	34.36	34.01	34.09	135,289	-0.93(-2.65%)
Jun 22, 2023	35.22	35.30	34.94	35.01	205,303	+0.28(+0.80%)
Jun 21, 2023	34.67	34.90	34.63	34.74	168,958	-0.52(-1.47%)
Jun 20, 2023	35.70	35.70	35.24	35.25	274,458	-1.06(-2.92%)
Jun 16, 2023	36.58	36.71	36.25	36.31	205,126	-0.34(-0.94%)
Jun 15, 2023	36.23	36.68	36.23	36.66	167,901	+0.77(+2.16%)
May 08, 2023	36.15	36.15	35.80	35.88	270,555	-0.07(-0.19%)
May 05, 2023	35.53	35.98	35.33	35.95	251,885	+0.94(+2.68%)
May 04, 2023	34.91	35.06	34.70	35.01	200,544	+0.53(+1.53%)
May 03, 2023	34.50	35.08	34.48	34.49	287,970	-0.53(-1.50%)
May 02, 2023	35.29	35.29	34.71	35.01	207,936	-0.43(-1.21%)
May 01, 2023	35.75	35.99	35.37	35.44	202,839	-0.22(-0.62%)
Apr 28, 2023	35.22	35.67	35.09	35.66	194,961	+0.53(+1.50%)
Apr 27, 2023	34.32	35.15	34.15	35.14	166,073	+0.49(+1.41%)
Apr 26, 2023	34.44	34.84	34.44	34.65	211,774	-0.12(-0.36%)
Apr 25, 2023	35.22	35.33	34.67	34.78	257,659	-0.65(-1.84%)
Apr 24, 2023	35.15	35.43	35.13	35.43	183,874	-0.19(-0.54%)
Apr 21, 2023	35.98	36.04	35.40	35.62	195,557	-0.37(-1.04%)
Apr 20, 2023	36.30	36.48	35.98	35.99	234,498	+0.28(+0.78%)
Apr 19, 2023	35.37	35.80	35.37	35.71	243,394	+0.24(+0.67%)
Apr 18, 2023	35.25	35.52	35.12	35.47	280,945	+0.45(+1.28%)
Apr 17, 2023	35.13	35.27	34.72	35.02	393,655	-0.44(-1.24%)
Apr 14, 2023	35.64	35.79	35.27	35.46	293,810	+0.62(+1.78%)
Apr 13, 2023	34.44	34.95	34.39	34.84	256,369	+1.07(+3.17%)
Apr 12, 2023	34.27	34.28	33.77	33.77	298,526	-0.48(-1.40%)
Apr 11, 2023	34.24	34.44	34.09	34.25	298,412	+0.32(+0.93%)
Apr 10, 2023	33.76	33.96	33.71	33.93	259,743	-0.17(-0.50%)
Apr 06, 2023	33.89	34.15	33.89	34.11	200,915	-0.70(-2.01%)
Apr 05, 2023	34.90	35.02	34.65	34.80	360,728	-0.11(-0.30%)
Apr 04, 2023	34.83	35.07	34.63	34.91	617,500	+0.22(+0.63%)
Apr 03, 2023	34.36	34.78	34.34	34.69	189,796	-0.14(-0.41%)
Mar 31, 2023	34.88	35.00	34.66	34.83	292,491	+0.01(+0.03%)
Mar 30, 2023	34.76	35.05	34.61	34.82	180,835	-0.18(-0.52%)
Mar 29, 2023	35.19	35.35	34.98	35.00	282,991	+0.15(+0.43%)
Mar 28, 2023	34.64	35.06	34.58	34.86	239,615	+0.52(+1.52%)
Mar 27, 2023	34.52	34.52	34.17	34.34	224,126	+0.03(+0.08%)
Mar 24, 2023	33.75	34.34	33.59	34.31	296,673	-1.02(-2.89%)
Mar 23, 2023	35.77	36.11	35.02	35.33	420,037	+0.09(+0.27%)
Mar 22, 2023	35.49	35.79	35.23	35.23	202,268	-0.08(-0.21%)
Mar 21, 2023	35.39	35.48	35.16	35.31	299,813	+0.34(+0.97%)
Mar 20, 2023	34.38	35.32	34.38	34.97	437,035	+1.15(+3.39%)
Mar 17, 2023	34.56	34.70	33.82	33.82	508,032	-0.92(-2.64%)
Mar 16, 2023	34.21	34.87	34.10	34.74	575,060	+0.47(+1.38%)
Mar 15, 2023	35.01	35.01	33.68	34.27	331,818	-0.81(-2.32%)
Mar 14, 2023	35.15	35.32	34.72	35.08	321,697	-0.31(-0.88%)
Mar 13, 2023	35.48	35.72	35.11	35.40	321,427	+0.27(+0.75%)
Mar 10, 2023	35.64	35.76	35.06	35.13	197,440	-0.46(-1.30%)
Mar 09, 2023	36.20	36.33	35.54	35.59	241,906	-0.65(-1.80%)
Mar 08, 2023	36.13	36.34	36.02	36.25	144,585	+0.23(+0.63%)
Mar 07, 2023	36.69	36.72	35.97	36.02	277,683	-0.70(-1.91%)
Mar 06, 2023	36.77	36.94	36.59	36.72	135,080	-0.14(-0.39%)
Mar 03, 2023	36.30	36.90	36.29	36.86	121,181	+0.60(+1.64%)
Mar 02, 2023	36.23	36.37	36.10	36.27	165,033	-0.83(-2.24%)
Mar 01, 2023	37.00	37.39	36.81	37.10	169,066	+0.63(+1.74%)
Feb 28, 2023	36.68	36.85	36.43	36.47	202,465	+0.03(+0.08%)
Feb 27, 2023	36.61	36.69	36.34	36.44	140,538	+0.10(+0.29%)
Feb 24, 2023	36.33	36.36	36.11	36.33	126,601	-0.36(-0.98%)
Feb 23, 2023	36.77	36.88	36.43	36.69	140,577	+0.36(+0.99%)
Feb 22, 2023	36.44	36.55	36.20	36.33	188,048	-0.24(-0.65%)
Feb 21, 2023	36.81	37.00	36.48	36.57	259,697	-0.21(-0.57%)
Feb 17, 2023	36.60	36.89	36.47	36.78	192,866	+0.10(+0.28%)
Feb 16, 2023	36.93	37.06	36.45	36.67	311,099	-0.99(-2.64%)
Feb 15, 2023	37.60	37.76	37.15	37.67	374,939	-2.32(-5.80%)
Feb 14, 2023	39.79	40.35	39.51	39.99	234,310	-1.59(-3.82%)
Feb 13, 2023	41.27	41.58	41.18	41.58	97,044	-0.19(-0.45%)
Feb 10, 2023	41.19	41.86	41.05	41.77	238,223	+1.36(+3.37%)
Feb 09, 2023	41.13	41.20	40.35	40.40	243,556	-1.42(-3.39%)
Feb 08, 2023	42.11	42.18	41.81	41.82	182,387	+0.12(+0.30%)
Feb 07, 2023	41.53	41.85	41.23	41.70	173,769	-0.07(-0.16%)
Feb 06, 2023	41.67	41.86	41.44	41.77	174,841	-1.22(-2.84%)
Feb 03, 2023	43.00	43.40	42.91	42.99	128,338	-0.34(-0.79%)
Feb 02, 2023	43.64	43.77	43.24	43.33	180,984	-0.86(-1.95%)
Feb 01, 2023	44.12	44.34	43.56	44.19	202,199	+0.81(+1.88%)
Jan 31, 2023	43.22	43.37	43.05	43.37	244,376	-0.97(-2.18%)
Jan 30, 2023	43.88	44.54	43.82	44.34	130,408	-0.13(-0.30%)
Jan 27, 2023	44.70	44.72	44.36	44.47	157,421	-1.22(-2.67%)
Jan 26, 2023	45.32	45.69	45.26	45.69	104,529	+0.62(+1.39%)
Jan 25, 2023	44.70	45.07	44.60	45.07	147,271	+0.57(+1.28%)
Jan 24, 2023	44.18	44.75	44.16	44.50	110,616	-0.24(-0.53%)
Jan 23, 2023	44.23	44.79	44.18	44.74	115,067	+0.71(+1.61%)
Jan 20, 2023	43.53	44.17	43.45	44.03	202,428	+0.44(+1.00%)
Jan 19, 2023	43.38	43.71	43.21	43.59	225,063	-0.21(-0.48%)
Jan 18, 2023	44.86	44.87	43.78	43.80	266,967	-0.98(-2.20%)
Jan 17, 2023	44.89	45.05	44.41	44.78	399,063	+0.97(+2.23%)
Jan 13, 2023	43.22	43.88	43.22	43.81	198,725	+0.69(+1.60%)
Jan 12, 2023	42.99	43.44	42.60	43.12	209,330	+0.40(+0.93%)
Jan 11, 2023	42.53	42.83	42.49	42.72	320,652	-1.07(-2.44%)
Jan 10, 2023	43.58	43.89	43.54	43.79	223,295	+0.49(+1.14%)
Jan 09, 2023	43.44	43.76	43.26	43.30	332,059	+0.58(+1.35%)
Jan 06, 2023	42.46	42.81	42.10	42.72	333,620	+3.14(+7.94%)
Jan 05, 2023	39.32	39.71	38.97	39.58	376,609	+1.39(+3.64%)
Jan 04, 2023	37.80	38.29	37.75	38.19	215,987	+1.45(+3.94%)
Jan 03, 2023	36.99	37.05	36.52	36.74	254,949	+0.15(+0.41%)
Dec 30, 2022	36.70	36.96	36.51	36.59	125,291	-0.29(-0.80%)
Dec 29, 2022	36.91	36.93	36.57	36.88	127,309	+0.45(+1.24%)
Dec 28, 2022	36.57	36.82	36.33	36.43	168,531	-0.64(-1.74%)
Dec 27, 2022	37.16	37.30	36.92	37.08	144,292	-0.08(-0.22%)
Dec 23, 2022	36.81	37.16	36.66	37.16	126,356	-0.27(-0.71%)
Dec 22, 2022	37.22	37.46	37.04	37.43	259,985	+0.15(+0.39%)
Dec 21, 2022	37.08	37.29	36.74	37.28	296,718	-0.31(-0.83%)
Dec 20, 2022	37.54	37.83	37.49	37.59	253,041	+1.14(+3.13%)
Dec 19, 2022	36.75	36.86	36.27	36.45	227,828	+0.45(+1.25%)
Dec 16, 2022	36.12	36.40	35.87	36.00	293,365	+0.40(+1.11%)
Dec 15, 2022	36.30	36.30	35.58	35.60	178,860	-1.65(-4.42%)
Dec 14, 2022	37.20	37.67	36.85	37.25	327,189	-0.42(-1.12%)
Dec 13, 2022	38.00	38.33	37.53	37.67	210,531	+0.20(+0.54%)
Dec 12, 2022	37.16	37.51	37.16	37.47	352,520	+0.78(+2.13%)
Dec 09, 2022	36.86	37.08	36.53	36.69	507,321	+1.26(+3.56%)
Dec 08, 2022	35.28	35.70	35.28	35.43	190,735	-0.02(-0.05%)
Dec 07, 2022	35.35	35.54	35.19	35.45	192,670	-0.72(-1.98%)
Dec 06, 2022	36.13	36.26	35.95	36.16	257,180	-0.22(-0.61%)
Dec 05, 2022	36.69	37.18	36.30	36.39	243,251	-0.20(-0.55%)
Dec 02, 2022	36.56	36.80	36.46	36.59	174,936	-0.65(-1.75%)
Dec 01, 2022	37.57	37.62	36.68	37.24	303,273	+0.98(+2.69%)
Nov 30, 2022	36.37	36.47	35.52	36.27	328,298	+0.78(+2.20%)
Nov 29, 2022	35.35	35.63	35.31	35.48	210,380	+1.86(+5.53%)
Nov 28, 2022	33.95	34.01	33.60	33.62	141,975	-0.97(-2.79%)
Nov 25, 2022	34.57	34.76	34.51	34.59	51,585	+0.12(+0.35%)
Nov 23, 2022	34.12	34.47	34.08	34.47	93,256	+0.47(+1.38%)
Nov 22, 2022	33.91	34.18	33.91	34.00	175,718	+0.35(+1.04%)
Nov 21, 2022	33.65	33.81	33.53	33.65	98,769	-0.14(-0.41%)
Nov 18, 2022	33.86	33.90	33.61	33.79	95,672	+0.21(+0.63%)
Nov 17, 2022	33.29	33.62	33.07	33.58	198,588	-0.63(-1.86%)
Nov 16, 2022	34.60	34.60	34.14	34.21	146,229	-0.41(-1.20%)
Nov 15, 2022	35.01	35.21	34.36	34.63	157,469	+0.30(+0.88%)
Nov 14, 2022	34.28	34.63	34.12	34.32	188,747	+0.04(+0.11%)
Nov 11, 2022	34.45	34.45	33.93	34.29	228,894	+0.50(+1.47%)
Nov 10, 2022	33.64	33.91	33.48	33.79	162,034	+1.40(+4.32%)
Nov 09, 2022	32.67	32.85	32.27	32.39	180,764	+0.55(+1.73%)
Nov 08, 2022	31.77	32.33	31.77	31.84	216,123	+0.18(+0.58%)
Nov 07, 2022	31.67	31.89	31.47	31.66	191,494	+0.29(+0.91%)
Nov 04, 2022	31.09	31.41	30.93	31.37	174,884	+1.02(+3.37%)
Nov 03, 2022	30.30	30.56	29.97	30.35	154,259	-0.25(-0.81%)
Nov 02, 2022	31.10		30.60	30.60	320,366	-0.27(-0.86%)
Nov 01, 2022	30.96	31.07	30.68	30.86	332,071	+0.00(+0.00%)
Oct 31, 2022	30.85	31.00	30.69	30.86	300,548	-0.44(-1.41%)
Oct 28, 2022	30.67	32.25	30.64	31.31	1,066,119	+1.30(+4.32%)
Oct 27, 2022	30.24	30.61	29.91	30.01	527,105	+0.33(+1.12%)
Oct 26, 2022	29.56	29.89	29.48	29.68	256,966	-0.15(-0.49%)
Oct 25, 2022	29.20	30.72	28.98	29.82	306,615	+0.71(+2.43%)
Oct 24, 2022	29.31	29.59	29.01	29.12	334,907	-0.98(-3.24%)
Oct 21, 2022	29.40	30.10	29.37	30.09	167,520	+0.29(+0.99%)
Oct 20, 2022	30.03	30.41	29.70	29.80	171,406	-0.59(-1.94%)
Oct 19, 2022	30.36	30.64	30.15	30.39	296,853	+0.03(+0.09%)
Oct 18, 2022	30.64	30.71	30.02	30.36	446,800	+0.84(+2.84%)
Oct 17, 2022	29.80	29.99	29.34	29.52	828,735	+0.09(+0.31%)
Oct 14, 2022	29.94	30.05	29.37	29.43	337,890	+0.16(+0.53%)
Oct 13, 2022	28.09	29.50	27.99	29.27	473,075	+0.80(+2.81%)
Oct 12, 2022	28.70	28.74	28.44	28.47	372,950	-0.20(-0.71%)
Oct 11, 2022	28.65	29.01	28.55	28.67	210,413	-0.45(-1.55%)
Oct 10, 2022	29.50	29.58	29.11	29.12	203,947	-0.44(-1.49%)
Oct 07, 2022	29.65	29.72	29.44	29.57	214,713	-0.17(-0.56%)
Oct 06, 2022	29.93	30.04	29.67	29.73	223,134	-0.46(-1.52%)
Oct 05, 2022	30.16	30.36	29.86	30.19	246,227	+0.17(+0.58%)
Oct 04, 2022	29.25	30.13	29.24	30.02	369,161	+1.27(+4.42%)
Oct 03, 2022	28.03	28.95	27.81	28.75	384,484	+1.01(+3.65%)
Sep 30, 2022	28.21	28.35	27.74	27.74	385,465	-0.61(-2.14%)
Sep 29, 2022	28.52	28.55	28.09	28.34	396,812	-0.57(-1.97%)
Sep 28, 2022	28.29	29.01	28.13	28.91	657,596	+0.75(+2.66%)
Sep 27, 2022	28.52	28.65	27.95	28.16	658,162	-1.28(-4.35%)
Sep 26, 2022	29.26	29.73	29.15	29.45	450,380	-1.48(-4.79%)
Sep 23, 2022	31.42	31.56	30.60	30.93	343,641	-0.80(-2.52%)
Sep 22, 2022	31.74	31.90	31.60	31.73	454,650	+0.05(+0.14%)
Sep 21, 2022	32.06	32.32	31.64	31.68	545,392	-0.85(-2.60%)
Sep 20, 2022	32.66	32.77	32.29	32.53	306,958	-0.43(-1.30%)
Sep 19, 2022	32.41	33.07	32.41	32.96	395,261	+0.03(+0.08%)
Sep 16, 2022	32.16	33.01	32.08	32.93	896,899	+0.72(+2.23%)
Sep 15, 2022	32.29	32.51	32.12	32.21	261,375	-0.31(-0.95%)
Sep 14, 2022	32.46	32.66	32.28	32.52	273,389	+0.47(+1.48%)
Sep 13, 2022	32.57	32.59	31.99	32.05	510,771	-0.64(-1.95%)
Sep 12, 2022	32.67	33.00	32.56	32.68	235,166	+0.16(+0.50%)
Sep 09, 2022	32.44	32.71	32.37	32.52	290,910	+0.41(+1.27%)
Sep 08, 2022	31.74	32.11	31.48	32.11	557,787	+0.47(+1.49%)
Sep 07, 2022	31.13	31.70	30.92	31.64	445,334	-0.31(-0.97%)
Sep 06, 2022	31.96	32.21	31.84	31.95	364,567	-0.07(-0.23%)
Sep 02, 2022	31.84	32.60	31.80	32.02	562,137	-0.08(-0.25%)
Sep 01, 2022	32.32	32.32	31.47	32.10	475,807	-1.16(-3.50%)
Aug 31, 2022	33.83	33.83	33.26	33.27	520,627	-0.07(-0.22%)
Aug 30, 2022	33.76	33.76	33.28	33.34	365,216	-0.07(-0.22%)
Aug 29, 2022	33.41	33.57	33.26	33.41	389,478	-0.40(-1.18%)
Aug 26, 2022	34.57	34.73	33.77	33.81	441,944	-0.86(-2.49%)
Aug 25, 2022	34.51	34.67	34.17	34.67	181,406	+0.30(+0.87%)
Aug 24, 2022	34.40	34.57	34.20	34.37	275,171	+0.55(+1.61%)
Aug 23, 2022	33.48	33.99	33.32	33.83	499,362	+0.16(+0.49%)
Aug 22, 2022	33.70	33.77	33.56	33.67	285,559	-0.85(-2.48%)
Aug 19, 2022	34.69	34.69	34.39	34.52	219,402	-0.40(-1.15%)
Aug 18, 2022	35.18	35.18	34.78	34.92	270,266	-0.83(-2.32%)
Aug 17, 2022	36.08	36.23	35.68	35.75	354,562	-0.92(-2.50%)
Aug 16, 2022	36.19	36.77	35.77	36.67	315,036	+0.11(+0.30%)
Aug 15, 2022	36.53	36.64	36.39	36.56	212,850	-0.25(-0.67%)
Aug 12, 2022	36.55	36.82	36.45	36.80	177,575	+0.12(+0.32%)
Aug 11, 2022	36.67	36.88	36.57	36.68	222,683	+0.62(+1.71%)
Aug 10, 2022	35.81	36.38	35.81	36.07	293,617	+0.45(+1.28%)
Aug 09, 2022	35.27	35.61	35.12	35.61	334,029	+0.42(+1.19%)
Aug 08, 2022	35.16	35.49	34.91	35.19	328,436	+0.22(+0.62%)
Aug 05, 2022	34.94	35.03	34.69	34.97	275,368	+1.56(+4.65%)
Aug 04, 2022	33.43	33.52	33.21	33.42	148,162	+0.16(+0.49%)
Aug 03, 2022	33.05	33.32	32.90	33.26	171,493	+0.56(+1.72%)
Aug 02, 2022	32.84	33.10	32.53	32.69	230,548	-0.57(-1.72%)
Aug 01, 2022	33.19	33.47	33.02	33.27	287,397	-0.45(-1.35%)
Jul 29, 2022	33.44	33.73	33.36	33.72	313,280	+0.48(+1.45%)
Jul 28, 2022	33.17	33.26	32.88	33.24	649,146	+0.14(+0.41%)
Jul 27, 2022	32.97	33.27	32.56	33.10	565,141	+0.27(+0.83%)
Jul 26, 2022	33.02	33.16	32.81	32.83	160,670	-0.35(-1.04%)
Jul 25, 2022	32.88	33.34	32.88	33.17	245,483	+0.32(+0.97%)
Jul 22, 2022	33.01	33.15	32.62	32.86	223,807	-0.62(-1.85%)
Jul 21, 2022	33.67	33.87	32.94	33.47	270,300	+0.15(+0.46%)
Jul 20, 2022	33.41	33.58	33.13	33.32	386,658	+0.52(+1.58%)
Jul 19, 2022	32.29	32.87	32.29	32.80	261,020	+1.05(+3.32%)
Jul 18, 2022	31.90	32.09	31.68	31.75	434,103	+0.87(+2.83%)
Jul 15, 2022	30.71	30.98	30.15	30.87	469,394	+0.10(+0.33%)
Jul 14, 2022	30.85	30.86	30.27	30.77	338,523	-0.59(-1.88%)
Jul 13, 2022	31.46	31.54	31.06	31.36	217,254	-0.56(-1.77%)
Jul 12, 2022	31.48	32.25	31.47	31.93	241,822	+0.16(+0.52%)
Jul 11, 2022	32.54	32.63	31.71	31.76	431,794	-1.20(-3.64%)
Jul 08, 2022	32.80	33.09	32.58	32.97	174,840	+0.55(+1.68%)
Jul 07, 2022	32.34	32.69	32.24	32.42	180,147	+0.43(+1.34%)
Jul 06, 2022	32.12	32.12	31.64	31.99	221,821	-0.63(-1.92%)
Jul 05, 2022	32.92	32.92	32.06	32.62	408,042	-1.07(-3.18%)