KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.10	43.10	43.10	0	+1.12(+2.68%)
Mar 28, 2018	41.87	42.19	41.67	41.98	131,650	+0.19(+0.45%)
Mar 27, 2018	42.39	42.69	41.66	41.79	229,640	-0.25(-0.60%)
Mar 26, 2018	41.82	42.13	41.40	42.05	254,512	+0.43(+1.04%)
Mar 23, 2018	42.64	42.73	41.58	41.61	340,759	-1.30(-3.03%)
Mar 22, 2018	43.35	43.46	42.87	42.92	236,116	-0.84(-1.92%)
Mar 21, 2018	43.43	43.80	43.39	43.76	191,074	-0.06(-0.14%)
Mar 20, 2018	43.71	44.06	43.71	43.82	116,800	+0.64(+1.48%)
Mar 19, 2018	43.21	43.60	43.03	43.18	168,841	-0.20(-0.46%)
Mar 16, 2018	43.38	43.62	43.11	43.38	312,407	+0.60(+1.39%)
Mar 15, 2018	42.99	43.05	42.63	42.78	142,503	-0.13(-0.29%)
Mar 14, 2018	43.05	43.33	42.85	42.91	145,872	+0.11(+0.26%)
Mar 13, 2018	43.76	43.76	42.72	42.80	212,411	-1.66(-3.73%)
Mar 12, 2018	44.48	44.76	44.22	44.46	130,128	+0.37(+0.84%)
Mar 09, 2018	43.44	44.15	43.44	44.08	132,268	+1.01(+2.35%)
Mar 08, 2018	43.17	43.23	42.83	43.07	179,801	-0.08(-0.19%)
Mar 07, 2018			42.74	43.15	202,548	-0.89(-2.03%)
Mar 06, 2018	43.92	44.28	43.79	44.05	212,965	+0.50(+1.14%)
Mar 05, 2018	42.92	43.62	42.92	43.55	148,559	-0.39(-0.88%)
Mar 02, 2018	43.27	43.97	43.22	43.94	99,069	+0.41(+0.94%)
Mar 01, 2018	43.57	43.89	43.00	43.53	165,388	-0.07(-0.17%)
Feb 28, 2018	44.26	44.26	43.59	43.60	159,579	-0.44(-1.00%)
Feb 27, 2018	44.93	44.93	44.02	44.04	304,861	-0.69(-1.55%)
Feb 26, 2018	44.74	44.84	44.50	44.73	189,691	-0.19(-0.43%)
Feb 23, 2018	44.87	44.92	44.55	44.92	175,124	+0.33(+0.75%)
Feb 22, 2018	44.83	45.13	44.52	44.59	212,540	-0.44(-0.97%)
Feb 21, 2018	45.35	45.65	44.98	45.03	169,329	-0.73(-1.59%)
Feb 20, 2018	45.56	46.11	45.56	45.76	103,132	-0.04(-0.10%)
Feb 16, 2018		45.80	45.80	45.80	0	+0.19(+0.42%)
Feb 15, 2018	45.62	45.72	45.42	45.61	137,988	+0.55(+1.22%)
Feb 14, 2018	43.91	45.09	43.85	45.06	167,295	+1.67(+3.84%)
Feb 13, 2018	43.89	44.23	43.21	43.39	338,803	-0.75(-1.70%)
Feb 12, 2018	43.75	44.35	43.36	44.14	280,577	+1.89(+4.47%)
Feb 09, 2018	42.11	42.44	40.90	42.25	198,973	+0.57(+1.37%)
Feb 08, 2018	42.73	43.24	41.68	41.68	183,921	-1.78(-4.09%)
Feb 07, 2018	43.79	44.05	43.43	43.46	257,387	-1.30(-2.91%)
Feb 06, 2018	43.89	44.95	43.58	44.76	267,146	-0.41(-0.91%)
Feb 05, 2018	45.79	46.14	44.68	45.17	157,493	+0.09(+0.20%)
Feb 02, 2018	45.68	45.68	45.06	45.08	181,075	-1.09(-2.37%)
Feb 01, 2018	45.98	46.17	45.82	46.17	139,068	-0.45(-0.96%)
Jan 31, 2018	47.10	47.10	46.56	46.62	99,165	+0.30(+0.66%)
Jan 30, 2018	46.08	46.47	46.06	46.32	97,370	-0.06(-0.13%)
Jan 29, 2018	46.58	46.81	46.35	46.38	255,041	-1.16(-2.44%)
Jan 26, 2018	46.77	47.54	46.77	47.54	169,883	+0.60(+1.28%)
Jan 25, 2018	47.05	47.19	46.78	46.93	212,915	-0.22(-0.46%)
Jan 24, 2018	47.45	47.45	47.00	47.15	150,908	-0.16(-0.35%)
Jan 23, 2018	47.24	47.54	47.24	47.31	143,244	+1.35(+2.93%)
Jan 22, 2018	46.03	46.04	45.68	45.97	234,751	-1.38(-2.91%)
Jan 19, 2018	46.83	47.34	46.73	47.34	153,050	+1.26(+2.73%)
Jan 18, 2018	46.18	46.30	45.85	46.09	226,264	-0.44(-0.94%)
Jan 17, 2018	46.04	46.52	45.88	46.52	276,971	+0.18(+0.39%)
Jan 16, 2018	46.41	46.44	45.97	46.35	269,016	-1.06(-2.23%)
Jan 12, 2018		47.40	47.40	47.40	0	+0.25(+0.54%)
Jan 11, 2018	47.13	47.27	46.87	47.15	179,226	+1.21(+2.62%)
Jan 10, 2018		46.22		45.94	125,781	-0.60(-1.29%)
Jan 09, 2018	46.71	46.71	46.41	46.55	157,844	+0.62(+1.34%)
Jan 08, 2018	46.12	46.16	45.79	45.93	184,761	+0.70(+1.55%)
Jan 05, 2018	44.78	45.23	44.76	45.23	164,938	+0.99(+2.24%)
Jan 04, 2018	44.15	44.42	44.06	44.24	104,477	+0.10(+0.24%)
Jan 03, 2018	43.97	44.22	43.97	44.14	115,616	+0.01(+0.02%)