KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.48	40.55	40.27	40.37	87,947	-0.52(-1.27%)
Dec 28, 2023	40.54	40.89	40.41	40.89	168,849	+1.38(+3.48%)
Dec 27, 2023	39.41	39.54	39.32	39.51	66,448	-0.14(-0.34%)
Dec 26, 2023	39.62	39.70	39.44	39.65	59,918	+0.08(+0.20%)
Dec 22, 2023	39.23	39.77	39.23	39.57	128,253	+0.34(+0.87%)
Dec 21, 2023	39.66	39.70	39.17	39.23	176,888	+0.10(+0.25%)
Dec 20, 2023	39.57	39.95	39.10	39.13	202,092	-0.07(-0.17%)
Dec 19, 2023	39.03	39.46	38.88	39.20	228,010	+0.18(+0.45%)
Dec 18, 2023	39.14	39.17	38.84	39.03	141,350	-0.09(-0.22%)
Dec 15, 2023	39.63	39.77	39.11	39.11	236,557	-0.24(-0.62%)
Dec 14, 2023	39.30	39.67	39.24	39.36	115,550	+0.21(+0.52%)
Dec 13, 2023	38.12	39.18	37.98	39.15	136,677	+0.64(+1.67%)
Dec 12, 2023	38.40	38.62	38.26	38.51	194,678	+0.55(+1.44%)
Dec 11, 2023	38.06	38.23	37.93	37.96	202,811	-0.39(-1.02%)
Dec 08, 2023	38.29	38.55	38.17	38.35	163,232	+0.26(+0.69%)
Dec 07, 2023	38.05	38.14	37.89	38.09	78,124	-0.07(-0.18%)
Dec 06, 2023	38.62	38.65	38.09	38.16	111,546	+0.02(+0.05%)
Dec 05, 2023	38.20	38.30	38.06	38.14	139,250	-0.25(-0.66%)
Dec 04, 2023	38.62	38.62	38.15	38.39	214,776	-0.77(-1.97%)
Dec 01, 2023	38.70	39.31	38.60	39.16	200,113	-0.15(-0.37%)
Nov 30, 2023	39.32	39.46	39.13	39.31	167,498	+0.08(+0.20%)
Nov 29, 2023	39.47	39.55	39.18	39.23	163,817	-0.45(-1.13%)
Nov 28, 2023	39.35	39.81	39.35	39.68	170,218	+0.36(+0.92%)
Nov 27, 2023	39.26	39.53	39.17	39.32	180,169	-0.81(-2.02%)
Nov 24, 2023	40.07	40.22	39.99	40.13	94,262	-0.18(-0.44%)
Nov 22, 2023	40.50	40.55	40.10	40.31	182,482	+0.04(+0.10%)
Nov 21, 2023	40.48	40.70	40.23	40.27	158,935	-0.20(-0.48%)
Nov 20, 2023	40.55	40.57	40.26	40.46	1,105,397	-0.12(-0.29%)
Nov 17, 2023	40.84	40.94	40.50	40.58	290,410	+0.08(+0.19%)
Nov 16, 2023	40.53	40.85	40.44	40.50	165,795	+0.04(+0.10%)
Nov 15, 2023	40.78	40.78	40.35	40.46	167,268	+0.28(+0.70%)
Nov 14, 2023	39.91	40.31	39.64	40.18	143,899	+1.43(+3.70%)
Nov 13, 2023	38.77	39.07	38.71	38.74	301,592	-0.64(-1.64%)
Nov 10, 2023	39.36	39.59	39.15	39.39	207,978	+0.26(+0.67%)
Nov 09, 2023	39.67	39.80	38.86	39.12	231,876	+0.33(+0.86%)
Nov 08, 2023	38.92	39.03	38.74	38.79	128,672	-0.32(-0.82%)
Nov 07, 2023	39.04	39.15	38.89	39.11	95,977	-1.25(-3.09%)
Nov 06, 2023	41.42	41.42	40.22	40.36	134,421	+0.75(+1.90%)
Nov 03, 2023	39.04	39.84	38.99	39.61	165,568	+1.71(+4.51%)
Nov 02, 2023	37.60	38.11	37.57	37.90	130,784	+0.60(+1.60%)
Nov 01, 2023	36.98	37.43	36.95	37.31	227,934	+0.07(+0.18%)
Oct 31, 2023	37.28	37.41	37.04	37.24	256,336	+0.01(+0.03%)
Oct 30, 2023	37.12	37.28	36.85	37.23	130,944	-0.14(-0.37%)
Oct 27, 2023	37.95	37.95	37.32	37.37	182,380	-1.41(-3.62%)
Oct 26, 2023	38.37	38.93	38.37	38.77	176,647	-0.34(-0.87%)
Oct 25, 2023	39.24	39.47	39.07	39.11	116,657	-0.95(-2.36%)
Oct 24, 2023	40.33	40.52	39.91	40.06	127,724	-0.03(-0.07%)
Oct 23, 2023	39.86	40.30	39.68	40.09	107,347	-0.52(-1.27%)
Oct 20, 2023	40.84	41.07	40.61	40.61	104,304	-0.26(-0.64%)
Oct 19, 2023	40.92	41.27	40.75	40.87	137,703	-0.21(-0.52%)
Oct 18, 2023	41.42	41.46	41.07	41.09	115,202	+0.38(+0.94%)
Oct 17, 2023	40.62	40.90	40.62	40.71	142,282	-0.46(-1.11%)
Oct 16, 2023	40.80	41.26	40.73	41.16	105,927	+0.65(+1.61%)
Oct 13, 2023	40.49	40.94	40.36	40.51	145,305	-0.14(-0.34%)
Oct 12, 2023	41.29	41.29	40.52	40.65	124,844	-0.34(-0.83%)
Oct 11, 2023	40.85	41.47	40.73	40.99	468,485	-0.62(-1.50%)
Oct 10, 2023	41.30	41.75	41.17	41.61	246,915	+0.93(+2.28%)
Oct 09, 2023	40.44	40.72	40.23	40.69	221,690	-0.07(-0.17%)
Oct 06, 2023	40.04	40.86	39.84	40.75	197,497	+1.56(+3.98%)
Oct 05, 2023	38.77	39.41	38.73	39.19	235,529	-0.26(-0.67%)
Oct 04, 2023	39.51	39.51	38.92	39.46	149,004	+0.27(+0.70%)
Oct 03, 2023	39.44	39.51	39.10	39.18	187,089	-0.48(-1.21%)