KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	25.85	25.90	25.79	25.87	187,600	+0.32(+1.26%)
Oct 28, 2016	25.72	25.78	25.43	25.55	154,531	-0.61(-2.33%)
Oct 27, 2016	26.18	26.21	26.05	26.16	192,910	-0.23(-0.87%)
Oct 26, 2016	26.28	26.46	26.26	26.39	117,255	-0.47(-1.75%)
Oct 25, 2016	26.81	26.98	26.76	26.86	228,129	+0.37(+1.40%)
Oct 24, 2016	26.71	26.74	26.42	26.49	171,990	+0.41(+1.56%)
Oct 21, 2016	26.13	26.19	25.92	26.08	178,718	+0.31(+1.22%)
Oct 20, 2016	25.38	25.98	25.38	25.77	193,476	+0.36(+1.40%)
Oct 19, 2016	25.47	25.50	25.28	25.41	543,573	+0.22(+0.86%)
Oct 18, 2016	25.56	25.56	24.72	25.19	554,217	+0.86(+3.54%)
Oct 17, 2016	24.47	24.47	24.32	24.33	182,935	+0.32(+1.34%)
Oct 14, 2016	24.19	24.28	23.96	24.01	91,865	+0.09(+0.38%)
Oct 13, 2016	24.00	24.09	23.85	23.92	348,249	-0.69(-2.79%)
Oct 12, 2016	24.27	24.71	24.27	24.61	221,070	-0.21(-0.85%)
Oct 11, 2016	24.75	24.86	24.68	24.82	319,614	+0.05(+0.20%)
Oct 10, 2016	24.58	24.80	24.57	24.77	159,899	+0.87(+3.66%)
Oct 07, 2016	24.05	24.05	23.80	23.89	349,483	-0.31(-1.27%)
Oct 06, 2016	24.07	24.23	24.02	24.20	186,177	+0.26(+1.08%)
Oct 05, 2016	23.91	24.01	23.90	23.94	230,472	-0.08(-0.32%)
Oct 04, 2016	23.97	24.23	23.89	24.02	218,077	+0.04(+0.18%)
Oct 03, 2016	23.97	24.04	23.79	23.98	127,475	+0.04(+0.18%)
Sep 30, 2016	24.09	24.12	23.87	23.93	249,627	+0.07(+0.29%)
Sep 29, 2016	24.17	24.28	23.82	23.86	219,925	-0.64(-2.60%)
Sep 28, 2016	24.30	24.51	24.16	24.50	118,999	+0.10(+0.40%)
Sep 27, 2016	24.17	24.44	24.14	24.40	260,976	+0.51(+2.14%)
Sep 26, 2016	24.22	24.33	23.89	23.89	271,364	-0.42(-1.73%)
Sep 23, 2016	24.53	24.60	24.31	24.31	101,526	-0.06(-0.26%)
Sep 22, 2016	24.46	24.65	24.34	24.37	243,711	-0.15(-0.60%)
Sep 21, 2016	24.40	24.53	24.17	24.52	151,250	+0.71(+3.00%)
Sep 20, 2016	23.79	24.00	23.75	23.81	175,243	+0.17(+0.71%)
Sep 19, 2016	23.89	23.93	23.63	23.64	576,448	+0.07(+0.30%)
Sep 16, 2016	23.77	23.77	23.49	23.57	139,906	-0.34(-1.43%)
Sep 15, 2016	23.65	24.00	23.63	23.91	50,204	+0.26(+1.09%)
Sep 14, 2016	23.56	23.87	23.54	23.65	162,830	+0.02(+0.09%)
Sep 13, 2016	23.89	23.96	23.59	23.63	114,526	-1.41(-5.64%)
Sep 12, 2016	24.63	25.10	24.62	25.05	139,248	+0.41(+1.65%)
Sep 09, 2016	24.87	25.10	24.64	24.64	134,160	-0.40(-1.59%)
Sep 08, 2016	25.11	25.17	24.75	25.04	124,283	-0.39(-1.54%)
Sep 07, 2016	25.40	25.60	25.35	25.43	130,209	+0.22(+0.89%)
Sep 06, 2016	25.03	25.23	24.98	25.21	212,228	+0.50(+2.01%)
Sep 02, 2016	24.67	24.71	24.71	24.71	107,058	-0.01(-0.03%)
Sep 01, 2016	24.44	24.77	24.44	24.72	110,275	+0.41(+1.70%)
Aug 31, 2016	24.42	24.42	24.21	24.30	81,267	-0.01(-0.06%)
Aug 30, 2016	24.37	24.51	24.28	24.32	70,678	+0.15(+0.61%)
Aug 29, 2016	24.00	24.27	23.85	24.17	265,586	+0.64(+2.70%)
Aug 26, 2016	23.72	23.88	23.42	23.54	303,150	-0.39(-1.64%)
Aug 25, 2016	23.75	23.98	23.75	23.93	101,409	+0.77(+3.32%)
Aug 24, 2016	23.08	23.16	22.96	23.16	359,677	-0.17(-0.72%)
Aug 23, 2016	23.49	23.57	23.32	23.33	413,040	+0.09(+0.39%)
Aug 22, 2016	23.22	23.23	23.02	23.23	464,095	-0.31(-1.31%)
Aug 19, 2016	23.26	23.55	23.26	23.54	86,574	-0.16(-0.68%)
Aug 18, 2016	23.49	23.71	23.47	23.70	101,872	-0.02(-0.09%)
Aug 17, 2016	23.49	23.74	23.42	23.72	181,541	-0.31(-1.31%)
Aug 16, 2016	23.97	24.14	23.89	24.04	161,360	-0.17(-0.72%)
Aug 15, 2016	23.93	24.30	23.93	24.21	119,537	+0.31(+1.29%)
Aug 12, 2016	23.91	24.00	23.80	23.91	170,865	-0.27(-1.13%)
Aug 11, 2016	23.94	24.19	23.84	24.18	177,525	+0.20(+0.85%)
Aug 10, 2016	24.00	24.02	23.85	23.98	192,710	+0.08(+0.32%)
Aug 09, 2016	23.85	23.95	23.73	23.90	230,245	+0.59(+2.52%)
Aug 08, 2016	23.55	23.55	23.28	23.31	142,041	+0.45(+1.96%)
Aug 05, 2016	22.71	22.87	22.63	22.86	84,677	+0.52(+2.32%)
Aug 04, 2016	22.28	22.37	22.16	22.35	70,099	+0.17(+0.76%)
Aug 03, 2016	21.98	22.18	21.91	22.18	100,478	+0.15(+0.67%)
Aug 02, 2016	22.10	22.37	21.95	22.03	116,913	-0.19(-0.85%)