KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	21.07	21.07	20.83	20.93	188,316	-0.35(-1.64%)
Aug 28, 2015	21.19	21.38	21.09	21.28	229,602	+0.38(+1.81%)
Aug 27, 2015	20.64	20.90	20.58	20.90	228,451	+0.50(+2.47%)
Aug 26, 2015	20.47	20.48	20.11	20.39	226,863	+0.19(+0.93%)
Aug 25, 2015	20.78	20.84	20.20	20.20	234,110	+0.24(+1.23%)
Aug 24, 2015	19.74	20.42	19.74	19.96	326,845	-1.13(-5.37%)
Aug 21, 2015	21.14	21.19	20.97	21.09	245,249	-0.03(-0.13%)
Aug 20, 2015	21.32	21.32	21.11	21.12	213,427	-0.62(-2.83%)
Aug 19, 2015	21.88	21.88	21.63	21.74	178,947	-0.01(-0.06%)
Aug 18, 2015	21.73	21.83	21.70	21.75	122,918	+0.38(+1.80%)
Aug 17, 2015	21.37	21.49	21.35	21.37	91,009	-0.06(-0.26%)
Aug 14, 2015	21.43	21.61	21.39	21.42	235,601	+0.03(+0.13%)
Aug 13, 2015	21.63	21.69	21.38	21.39	240,628	-0.66(-2.98%)
Aug 12, 2015	22.21	22.21	22.00	22.05	330,768	-0.19(-0.85%)
Aug 11, 2015	22.45	22.45	22.11	22.24	84,891	-0.64(-2.81%)
Aug 10, 2015	22.70	22.92	22.69	22.88	123,231	+0.68(+3.06%)
Aug 07, 2015	22.20	22.27	22.11	22.21	106,146	+0.11(+0.51%)
Aug 06, 2015	22.16	22.33	22.05	22.09	67,126	+0.07(+0.32%)
Aug 05, 2015	22.30	22.39	22.00	22.02	121,820	-0.59(-2.60%)
Aug 04, 2015	22.53	22.73	22.53	22.61	196,568	+0.36(+1.64%)
Aug 03, 2015	22.18	22.30	22.09	22.25	204,135	+0.22(+0.98%)
Jul 31, 2015	22.13	22.16	21.95	22.03	191,707	+0.21(+0.96%)
Jul 30, 2015	21.85	21.88	21.75	21.82	115,112	+0.25(+1.17%)
Jul 29, 2015	21.60	21.67	21.56	21.57	165,818	+0.00(+0.00%)
Jul 28, 2015	21.48	21.59	21.42	21.57	138,801	+0.38(+1.82%)
Jul 27, 2015	21.15	21.26	21.11	21.18	178,737	+0.71(+3.45%)
Jul 24, 2015	20.64	20.69	20.30	20.48	228,701	-0.36(-1.71%)
Jul 23, 2015	21.33	21.41	20.83	20.83	131,994	-0.36(-1.72%)
Jul 22, 2015	21.16	21.20	21.00	21.20	81,584	+0.06(+0.26%)
Jul 21, 2015	21.26	21.26	21.09	21.14	69,121	+0.12(+0.57%)
Jul 20, 2015	21.06	21.11	20.96	21.02	80,385	-0.20(-0.92%)
Jul 17, 2015	21.25	21.26	21.11	21.22	60,940	-0.50(-2.29%)
Jul 16, 2015	21.86	21.86	21.58	21.72	105,208	+0.22(+1.01%)
Jul 15, 2015	21.48	21.92	21.44	21.50	228,135	-0.93(-4.15%)
Jul 14, 2015	22.41	22.56	22.34	22.43	170,704	+0.13(+0.56%)
Jul 13, 2015	22.49	22.49	22.29	22.30	68,827	+0.17(+0.79%)
Jul 10, 2015	22.18	22.20	22.02	22.13	103,179	+0.36(+1.64%)
Jul 09, 2015	21.98	22.05	21.73	21.77	82,507	+0.20(+0.91%)
Jul 08, 2015	21.95	21.97	21.57	21.58	73,558	-0.74(-3.32%)
Jul 07, 2015	22.14	22.32	21.89	22.32	195,106	+0.28(+1.27%)
Jul 06, 2015	22.07	22.17	21.98	22.04	90,270	-0.55(-2.45%)
Jul 02, 2015	22.73	22.59	22.59	22.59	200,680	-0.36(-1.58%)
Jul 01, 2015	23.12	23.12	22.92	22.95	135,843	-0.04(-0.18%)
Jun 30, 2015	23.12	23.17	22.93	23.00	109,675	+0.13(+0.55%)
Jun 29, 2015	23.02	23.12	22.86	22.87	99,392	-0.60(-2.56%)
Jun 26, 2015	23.49	23.51	23.41	23.47	56,715	+0.14(+0.60%)
Jun 25, 2015	23.50	23.63	23.31	23.33	112,025	-0.35(-1.48%)
Jun 24, 2015	23.82	23.85	23.68	23.68	202,423	-0.10(-0.41%)
Jun 23, 2015	23.72	23.83	23.65	23.78	127,908	+0.42(+1.80%)
Jun 22, 2015	23.36	23.42	23.25	23.36	181,656	+0.52(+2.30%)
Jun 19, 2015	22.74	23.03	22.74	22.84	437,043	-0.82(-3.46%)
Jun 18, 2015	23.99	23.99	23.54	23.65	73,981	+0.22(+0.93%)
Jun 17, 2015	23.35	23.50	23.18	23.44	120,389	-0.11(-0.48%)
Jun 16, 2015	23.38	23.60	23.38	23.55	158,057	-0.24(-1.03%)
Jun 15, 2015	24.15	24.15	23.76	23.79	108,400	-0.70(-2.86%)
Jun 12, 2015	24.52	24.56	24.43	24.49	86,369	-0.57(-2.29%)
Jun 11, 2015	25.14	25.14	24.98	25.07	123,291	-0.12(-0.47%)
Jun 10, 2015	25.06	25.23	25.04	25.19	170,226	+0.89(+3.66%)
Jun 09, 2015	24.28	24.35	24.22	24.30	63,118	-0.01(-0.06%)
Jun 08, 2015	24.38	24.39	24.24	24.31	118,034	+0.24(+0.99%)
Jun 05, 2015	24.04	24.24	23.93	24.07	120,311	-0.29(-1.18%)
Jun 04, 2015	24.39	24.49	24.28	24.36	97,042	-0.68(-2.71%)
Jun 03, 2015	25.10	25.22	25.04	25.04	94,432	-0.15(-0.61%)
Jun 02, 2015	25.03	25.24	25.00	25.19	116,702	+0.61(+2.48%)