KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.61	47.61	47.06	47.12	98,109	+0.31(+0.66%)
Jan 30, 2018	46.57	46.97	46.56	46.81	96,334	-0.06(-0.13%)
Jan 29, 2018	47.08	47.31	46.84	46.87	252,327	-1.17(-2.44%)
Jan 26, 2018	47.27	48.05	47.27	48.05	168,075	+0.61(+1.28%)
Jan 25, 2018	47.56	47.70	47.29	47.44	210,649	-0.22(-0.46%)
Jan 24, 2018	47.96	47.96	47.51	47.66	149,301	-0.17(-0.35%)
Jan 23, 2018	47.75	48.05	47.75	47.82	141,719	+1.36(+2.93%)
Jan 22, 2018	46.53	46.54	46.17	46.46	232,252	-1.39(-2.91%)
Jan 19, 2018	47.33	47.85	47.23	47.85	151,421	+1.27(+2.73%)
Jan 18, 2018	46.68	46.80	46.34	46.58	223,855	-0.44(-0.94%)
Jan 17, 2018	46.54	47.02	46.38	47.02	274,023	+0.18(+0.39%)
Jan 16, 2018	46.91	46.94	46.47	46.84	266,153	-1.07(-2.23%)
Jan 12, 2018		47.91	47.91	47.91	0	+0.26(+0.54%)
Jan 11, 2018	47.64	47.78	47.37	47.66	177,318	+1.22(+2.62%)
Jan 10, 2018		46.72		46.44	124,442	-0.61(-1.29%)
Jan 09, 2018	47.21	47.21	46.90	47.05	156,164	+0.62(+1.34%)
Jan 08, 2018	46.62	46.65	46.28	46.42	182,795	+0.71(+1.55%)
Jan 05, 2018	45.27	45.72	45.24	45.72	163,182	+1.00(+2.24%)
Jan 04, 2018	44.63	44.90	44.54	44.72	103,365	+0.11(+0.24%)
Jan 03, 2018	44.45	44.69	44.45	44.61	114,385	+0.01(+0.02%)
Jan 02, 2018	44.55	44.60	44.24	44.60	135,207	+0.61(+1.38%)
Dec 29, 2017		43.99	43.99	43.99	0	+0.12(+0.27%)
Dec 28, 2017	44.36	44.44	43.68	43.87	140,795	+1.01(+2.35%)
Dec 27, 2017	42.75	43.12	42.73	42.86	146,285	+0.15(+0.36%)
Dec 26, 2017	42.79	43.08	42.69	42.71	107,020	+0.47(+1.12%)
Dec 22, 2017	41.99	42.28	41.99	42.24	104,350	+0.34(+0.82%)
Dec 21, 2017	42.06	42.06	41.51	41.90	175,591	-0.28(-0.67%)
Dec 20, 2017	42.10	42.26	42.03	42.18	162,116	+0.65(+1.56%)
Dec 19, 2017	41.80	41.80	41.37	41.53	143,954	-0.18(-0.44%)
Dec 18, 2017	41.73	41.99	41.60	41.71	122,865	+0.18(+0.44%)
Dec 15, 2017	41.53	41.72	41.47	41.53	246,503	+0.45(+1.10%)
Dec 14, 2017	41.01	41.30	41.01	41.08	122,072	+0.70(+1.73%)
Dec 13, 2017	40.43	40.79	40.36	40.38	200,742	+1.23(+3.15%)
Dec 12, 2017	39.36	39.36	39.05	39.15	253,423	-0.94(-2.35%)
Dec 11, 2017	39.37	40.15	39.37	40.09	283,649	+0.26(+0.64%)
Dec 08, 2017	40.08	40.08	39.66	39.83	95,806	+0.07(+0.18%)
Dec 07, 2017	39.39	39.79	39.37	39.76	132,100	-0.13(-0.33%)
Dec 06, 2017	39.82	40.07	39.82	39.89	99,477	+0.00(+0.00%)
Dec 05, 2017	40.01	40.31	39.89	39.89	105,715	-0.02(-0.05%)
Dec 04, 2017	40.36	40.50	39.88	39.91	148,027	+0.55(+1.41%)
Dec 01, 2017	39.34	39.45	38.96	39.36	155,046	-0.96(-2.39%)
Nov 30, 2017	39.99	40.47	39.99	40.32	166,271	+0.35(+0.88%)
Nov 29, 2017	39.94	40.13	39.83	39.97	150,668	+0.19(+0.48%)
Nov 28, 2017	39.12	39.78	39.08	39.78	210,128	+1.49(+3.88%)
Nov 27, 2017	38.44	38.68	38.29	38.29	71,159	+0.09(+0.23%)
Nov 24, 2017	38.08	38.29	38.08	38.21	80,804	+0.44(+1.18%)
Nov 22, 2017	37.81	37.86	37.65	37.76	250,351	+0.30(+0.80%)
Nov 21, 2017	37.54	37.62	37.40	37.46	96,985	-0.35(-0.93%)
Nov 20, 2017	37.91	37.97	37.75	37.81	178,265	-0.09(-0.25%)
Nov 17, 2017	37.75	38.03	37.66	37.91	147,280	-0.93(-2.40%)
Nov 16, 2017	38.18	38.86	38.16	38.84	151,917	+1.04(+2.76%)
Nov 15, 2017	37.25	37.91	37.25	37.80	80,228	+0.58(+1.55%)
Nov 14, 2017	36.98	37.30	36.93	37.22	78,303	+0.17(+0.47%)
Nov 13, 2017	36.87	37.16	36.56	37.05	146,697	-0.27(-0.72%)
Nov 10, 2017	37.48	37.55	37.30	37.32	144,321	-0.11(-0.29%)
Nov 09, 2017	37.44	37.54	37.05	37.43	143,083	-0.36(-0.95%)
Nov 08, 2017	37.56	37.81	37.51	37.78	94,991	+0.17(+0.45%)
Nov 07, 2017	38.00	38.05	37.56	37.62	119,303	-0.75(-1.96%)
Nov 06, 2017	38.16	38.47	37.93	38.37	123,146	-0.67(-1.72%)
Nov 03, 2017	39.15	39.25	38.90	39.04	105,654	+0.12(+0.32%)
Nov 02, 2017	38.78	38.91	38.61	38.91	64,760	+0.31(+0.81%)