KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	41.58	41.64	41.22	41.35	151,541	-1.18(-2.77%)
Oct 28, 2021	42.40	42.60	42.38	42.53	102,839	+0.04(+0.10%)
Oct 27, 2021	42.94	42.91	42.41	42.48	120,008	-0.67(-1.55%)
Oct 26, 2021	43.39			43.15	142,511	+0.00(+0.00%)
Oct 25, 2021	43.12	43.18	42.82	43.15	211,075	+1.12(+2.66%)
Oct 22, 2021	42.04	42.47	41.93	42.04	184,921	+0.39(+0.93%)
Oct 21, 2021	41.86	42.05	41.52	41.65	123,747	+0.43(+1.04%)
Oct 20, 2021	41.13	41.41	41.06	41.22	140,954	+0.49(+1.20%)
Oct 19, 2021	40.65	40.79	40.50	40.73	94,120	+0.04(+0.11%)
Oct 18, 2021	40.60	40.94	40.52	40.69	335,103	-0.10(-0.25%)
Oct 15, 2021	40.42	41.03	40.42	40.79	281,679	+1.11(+2.80%)
Oct 14, 2021	39.34	39.72	39.22	39.68	170,823	+0.83(+2.15%)
Oct 13, 2021	39.03	39.03	38.49	38.84	99,921	-0.28(-0.70%)
Oct 12, 2021	39.34	39.34	39.09	39.12	117,192	-0.28(-0.72%)
Oct 11, 2021	39.57	39.74	39.33	39.40	134,365	-0.13(-0.33%)
Oct 08, 2021	40.00	40.07	39.47	39.53	168,869	-0.87(-2.15%)
Oct 07, 2021	40.10	40.62	40.06	40.40	284,892	+1.02(+2.58%)
Oct 06, 2021	39.07	39.39	38.82	39.39	165,699	-0.87(-2.16%)
Oct 05, 2021	40.10	40.33	39.72	40.26	192,722	-0.03(-0.06%)
Oct 04, 2021	40.48	40.53	39.97	40.28	279,850	-0.14(-0.34%)
Oct 01, 2021	40.07	40.57	40.07	40.42	215,863	+0.50(+1.25%)
Sep 30, 2021	40.12	40.39	39.77	39.92	373,578	+0.01(+0.02%)
Sep 29, 2021	40.18	40.34	39.83	39.91	279,692	+0.15(+0.37%)
Sep 28, 2021	39.41	40.28	39.41	39.77	680,909	+0.64(+1.63%)
Sep 27, 2021	38.74	39.15	38.57	39.13	321,363	+0.51(+1.31%)
Sep 24, 2021	38.47	38.70	38.25	38.62	302,183	+0.62(+1.63%)
Sep 23, 2021	37.67	38.02	37.61	38.00	304,575	+0.89(+2.39%)
Sep 22, 2021	37.01	37.45	36.91	37.12	137,081	+0.34(+0.91%)
Sep 21, 2021	37.27	37.27	36.70	36.78	96,116	-0.14(-0.37%)
Sep 20, 2021	37.06	37.16	36.38	36.92	357,658	-0.57(-1.51%)
Sep 17, 2021	37.84	38.11	37.48	37.49	251,941	-0.73(-1.91%)
Sep 16, 2021	38.46	38.46	38.10	38.22	261,251	-1.06(-2.69%)
Sep 15, 2021	38.72	39.27	38.66	39.27	228,072	+0.92(+2.40%)
Sep 14, 2021	38.55	38.71	38.26	38.35	174,208	+0.06(+0.16%)
Sep 13, 2021	38.17	38.41	38.02	38.29	229,022	+0.43(+1.14%)
Sep 10, 2021	38.31	38.31	37.80	37.86	185,056	-0.65(-1.68%)
Sep 09, 2021	38.43	38.63	38.34	38.51	335,695	-0.09(-0.25%)
Sep 08, 2021	38.66	38.85	38.43	38.60	131,614	+0.42(+1.10%)
Sep 07, 2021	38.34	38.44	38.06	38.18	270,895	-1.27(-3.23%)
Sep 03, 2021	39.31	39.58	39.16	39.46	109,596	-0.01(-0.02%)
Sep 02, 2021	39.33	39.52	39.33	39.46	128,813	-0.01(-0.02%)
Sep 01, 2021	39.58	39.63	39.30	39.47	117,981	+0.33(+0.83%)
Aug 31, 2021	39.09	39.30	38.97	39.15	140,603	+0.61(+1.59%)
Aug 30, 2021	38.66	38.91	38.50	38.53	136,854	-2.04(-5.02%)
Aug 27, 2021	39.81	40.57	39.81	40.57	142,332	+1.21(+3.08%)
Aug 26, 2021	39.63	39.66	39.33	39.36	129,396	-0.12(-0.30%)
Aug 25, 2021	39.45	39.68	39.21	39.48	129,638	+0.77(+2.00%)
Aug 24, 2021	38.51	38.96	38.51	38.71	125,483	+0.89(+2.37%)
Aug 23, 2021	37.58	37.90	37.54	37.81	122,325	+0.58(+1.55%)
Aug 20, 2021	37.18	37.42	37.11	37.24	128,638	-0.44(-1.16%)
Aug 19, 2021	37.49	37.76	37.13	37.67	225,858	-0.67(-1.75%)
Aug 18, 2021	38.72	38.97	38.35	38.35	96,409	-0.12(-0.31%)
Aug 17, 2021	38.63	38.68	38.28	38.47	148,944	-0.65(-1.67%)
Aug 16, 2021	39.21	39.21	38.71	39.12	88,602	-0.11(-0.28%)
Aug 13, 2021	39.28	39.28	39.02	39.23	109,553	-0.13(-0.33%)
Aug 12, 2021	39.48	39.64	39.13	39.36	217,720	-0.48(-1.21%)
Aug 11, 2021	39.68	39.96	39.63	39.84	155,649	+0.50(+1.27%)
Aug 10, 2021	39.56	39.56	39.02	39.34	180,934	-0.54(-1.36%)
Aug 09, 2021	39.87	40.06	39.67	39.89	120,770	+0.25(+0.63%)
Aug 06, 2021	39.56	39.69	39.34	39.64	161,828	+0.07(+0.17%)
Aug 05, 2021	39.48	39.61	39.33	39.57	278,819	+0.23(+0.59%)
Aug 04, 2021	39.29	39.67	39.29	39.33	412,174	+0.46(+1.19%)
Aug 03, 2021	38.25	38.90	37.90	38.87	327,670	+1.32(+3.50%)