KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2016	22.21	22.39	22.18	22.22	80,841	+0.00(+0.00%)
Jul 29, 2016	22.05	22.25	22.05	22.22	95,532	+0.06(+0.28%)
Jul 28, 2016	22.01	22.20	21.99	22.16	131,427	-0.15(-0.69%)
Jul 27, 2016	22.26	22.37	22.11	22.31	186,651	+0.11(+0.50%)
Jul 26, 2016	22.15	22.30	22.10	22.20	142,860	+0.06(+0.28%)
Jul 25, 2016	22.39	22.46	22.09	22.14	201,338	+0.45(+2.06%)
Jul 22, 2016	20.99	21.72	20.99	21.69	165,127	+0.53(+2.51%)
Jul 21, 2016	20.92	21.32	20.83	21.16	251,754	+0.39(+1.89%)
Jul 20, 2016	20.85	20.86	20.75	20.76	114,470	-0.12(-0.57%)
Jul 19, 2016	21.00	21.01	20.86	20.88	113,308	+0.02(+0.10%)
Jul 18, 2016	20.71	20.90	20.71	20.86	125,541	+0.08(+0.40%)
Jul 15, 2016	21.05	21.05	20.76	20.78	182,932	+0.29(+1.40%)
Jul 14, 2016	20.51	20.65	20.49	20.49	67,916	+0.20(+0.97%)
Jul 13, 2016	20.48	20.48	20.20	20.30	87,762	+0.08(+0.38%)
Jul 12, 2016	20.20	20.31	20.11	20.22	148,406	+0.56(+2.85%)
Jul 11, 2016	19.64	19.68	19.60	19.66	122,100	+0.20(+1.04%)
Jul 08, 2016	19.30	19.52	19.29	19.46	166,386	+0.17(+0.87%)
Jul 07, 2016	19.43	19.50	19.24	19.29	291,064	+0.02(+0.11%)
Jul 06, 2016	18.95	19.30	18.95	19.27	89,442	-0.12(-0.61%)
Jul 05, 2016	19.58	19.61	19.37	19.39	74,317	-0.56(-2.81%)
Jul 01, 2016	19.97	19.95	19.95	19.95	115,920	+0.03(+0.18%)
Jun 30, 2016	19.84	19.91	19.68	19.91	100,793	-0.01(-0.03%)
Jun 29, 2016	19.76	19.93	19.69	19.92	96,834	+0.52(+2.71%)
Jun 28, 2016	19.26	19.39	19.15	19.39	120,851	+0.79(+4.25%)
Jun 27, 2016	19.04	19.04	18.50	18.60	347,930	-1.04(-5.31%)
Jun 24, 2016	20.13	20.15	19.64	19.65	114,102	-1.47(-6.96%)
Jun 23, 2016	21.07	21.15	20.92	21.11	322,908	+0.50(+2.44%)
Jun 22, 2016	20.80	20.82	20.61	20.61	80,739	+0.13(+0.62%)
Jun 21, 2016	20.28	20.53	20.28	20.48	160,981	+0.02(+0.10%)
Jun 20, 2016	20.81	20.81	20.46	20.46	139,561	+0.62(+3.10%)
Jun 17, 2016	19.80	19.97	19.80	19.85	353,528	-0.06(-0.32%)
Jun 16, 2016	19.62	19.95	19.55	19.91	114,094	+0.20(+0.99%)
Jun 15, 2016	19.84	19.97	19.72	19.72	194,402	-0.29(-1.43%)
Jun 14, 2016	20.14	20.25	19.92	20.00	194,747	-0.23(-1.14%)
Jun 13, 2016	20.18	20.39	20.14	20.23	119,207	-0.32(-1.57%)
Jun 10, 2016	20.81	20.83	20.52	20.55	111,064	-0.57(-2.72%)
Jun 09, 2016	21.21	21.25	21.10	21.13	235,110	+0.26(+1.24%)
Jun 08, 2016	20.64	20.94	20.64	20.87	160,217	+0.35(+1.70%)
Jun 07, 2016	20.47	20.62	20.39	20.52	153,249	-0.10(-0.48%)
Jun 06, 2016	20.53	20.75	20.37	20.62	103,054	+0.14(+0.68%)
Jun 03, 2016	20.28	20.48	20.15	20.48	127,705	+0.33(+1.63%)
Jun 02, 2016	20.06	20.16	19.92	20.15	167,612	+0.17(+0.88%)