KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.28	22.49	22.28	22.46	94,515	+0.06(+0.28%)
Jul 28, 2016	22.25	22.43	22.23	22.40	130,028	-0.16(-0.69%)
Jul 27, 2016	22.50	22.61	22.35	22.55	184,664	+0.11(+0.50%)
Jul 26, 2016	22.39	22.54	22.34	22.44	141,339	+0.06(+0.28%)
Jul 25, 2016	22.63	22.70	22.32	22.37	199,195	+0.45(+2.06%)
Jul 22, 2016	21.21	21.96	21.21	21.92	163,369	+0.54(+2.51%)
Jul 21, 2016	21.14	21.55	21.06	21.38	249,074	+0.40(+1.89%)
Jul 20, 2016	21.07	21.09	20.97	20.99	113,252	-0.12(-0.57%)
Jul 19, 2016	21.23	21.24	21.09	21.11	112,102	+0.02(+0.10%)
Jul 18, 2016	20.93	21.12	20.93	21.09	124,204	+0.08(+0.40%)
Jul 15, 2016	21.28	21.28	20.99	21.00	180,985	+0.29(+1.40%)
Jul 14, 2016	20.73	20.87	20.71	20.71	67,194	+0.20(+0.97%)
Jul 13, 2016	20.70	20.70	20.41	20.51	86,827	+0.08(+0.38%)
Jul 12, 2016	20.42	20.53	20.32	20.44	146,826	+0.57(+2.85%)
Jul 11, 2016	19.85	19.89	19.81	19.87	120,801	+0.21(+1.04%)
Jul 08, 2016	19.50	19.73	19.50	19.67	164,615	+0.17(+0.87%)
Jul 07, 2016	19.64	19.71	19.45	19.50	287,966	+0.02(+0.11%)
Jul 06, 2016	19.16	19.50	19.16	19.47	88,490	-0.12(-0.61%)
Jul 05, 2016	19.79	19.82	19.57	19.59	73,526	-0.57(-2.81%)
Jul 01, 2016	20.19	20.16	20.16	20.16	114,686	+0.04(+0.18%)
Jun 30, 2016	20.05	20.13	19.90	20.13	99,720	-0.01(-0.03%)
Jun 29, 2016	19.97	20.14	19.90	20.13	95,803	+0.53(+2.71%)
Jun 28, 2016	19.47	19.59	19.35	19.60	119,565	+0.80(+4.25%)
Jun 27, 2016	19.25	19.25	18.70	18.80	344,227	-1.05(-5.31%)
Jun 24, 2016	20.34	20.37	19.85	19.86	112,887	-1.48(-6.96%)
Jun 23, 2016	21.30	21.38	21.14	21.34	319,471	+0.51(+2.44%)
Jun 22, 2016	21.02	21.04	20.83	20.83	79,880	+0.13(+0.61%)
Jun 21, 2016	20.50	20.75	20.50	20.71	159,268	+0.02(+0.10%)
Jun 20, 2016	21.03	21.03	20.68	20.68	138,076	+0.62(+3.10%)
Jun 17, 2016	20.01	20.19	20.01	20.06	349,765	-0.06(-0.32%)
Jun 16, 2016	19.83	20.16	19.76	20.13	112,880	+0.20(+0.99%)
Jun 15, 2016	20.05	20.18	19.93	19.93	192,333	-0.29(-1.43%)
Jun 14, 2016	20.36	20.47	20.13	20.22	192,674	-0.23(-1.14%)
Jun 13, 2016	20.39	20.61	20.36	20.45	117,938	-0.33(-1.57%)
Jun 10, 2016	21.03	21.06	20.74	20.78	109,882	-0.58(-2.72%)
Jun 09, 2016	21.43	21.48	21.33	21.36	232,608	+0.26(+1.24%)
Jun 08, 2016	20.86	21.16	20.86	21.09	158,511	+0.35(+1.70%)
Jun 07, 2016	20.69	20.85	20.61	20.74	151,617	-0.10(-0.48%)
Jun 06, 2016	20.75	20.97	20.59	20.84	101,957	+0.14(+0.68%)
Jun 03, 2016	20.50	20.71	20.37	20.70	126,345	+0.33(+1.63%)
Jun 02, 2016	20.27	20.38	20.13	20.37	165,828	+0.18(+0.88%)
Jun 01, 2016	20.15	20.30	20.05	20.19	138,954	-0.15(-0.73%)
May 31, 2016	20.42	20.52	20.30	20.34	128,171	-0.08(-0.42%)
May 27, 2016	20.37	20.42	20.42	20.42	139,150	+0.03(+0.14%)
May 26, 2016	20.48	20.54	20.39	20.39	123,844	-0.27(-1.30%)
May 25, 2016	20.46	20.69	20.35	20.66	197,324	+0.38(+1.88%)
May 24, 2016	19.87	20.31	19.82	20.28	647,997	+0.47(+2.36%)
May 23, 2016	19.87	19.93	19.79	19.81	90,129	-0.30(-1.51%)
May 20, 2016	20.13	20.26	20.02	20.12	138,774	-0.01(-0.07%)
May 19, 2016	19.88	20.21	19.86	20.13	265,392	+0.45(+2.30%)
May 18, 2016	19.76	19.86	19.52	19.68	409,212	-0.29(-1.45%)
May 17, 2016	20.09	20.22	19.97	19.97	229,898	-0.12(-0.60%)
May 16, 2016	19.92	20.12	19.92	20.09	152,518	+0.31(+1.57%)
May 13, 2016	19.90	20.14	19.76	19.78	222,755	-0.33(-1.65%)
May 12, 2016	20.40	20.40	20.10	20.11	95,321	-0.30(-1.46%)
May 11, 2016	20.41	20.58	20.31	20.41	98,637	-0.01(-0.03%)
May 10, 2016	20.32	20.47	20.32	20.42	146,316	+0.27(+1.33%)
May 09, 2016	20.25	20.25	20.06	20.15	123,769	-0.13(-0.66%)
May 06, 2016	20.15	20.35	20.08	20.28	121,916	+0.07(+0.35%)
May 05, 2016	20.27	20.42	20.13	20.21	117,408	-0.13(-0.63%)
May 04, 2016	20.28	20.39	20.17	20.34	220,347	-0.30(-1.44%)
May 03, 2016	20.80	20.93	20.63	20.63	87,573	-0.62(-2.93%)