KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.53	43.53	43.53	0	+0.12(+0.27%)
Dec 28, 2017	43.89	43.97	43.21	43.41	142,310	+1.00(+2.35%)
Dec 27, 2017	42.29	42.66	42.28	42.41	147,859	+0.15(+0.36%)
Dec 26, 2017	42.34	42.62	42.24	42.26	108,171	+0.47(+1.12%)
Dec 22, 2017	41.54	41.83	41.54	41.79	105,473	+0.34(+0.82%)
Dec 21, 2017	41.62	41.62	41.07	41.45	177,480	-0.28(-0.67%)
Dec 20, 2017	41.65	41.81	41.58	41.73	163,861	+0.64(+1.56%)
Dec 19, 2017	41.36	41.36	40.93	41.09	145,503	-0.18(-0.44%)
Dec 18, 2017	41.28	41.54	41.15	41.27	124,187	+0.18(+0.44%)
Dec 15, 2017	41.09	41.28	41.02	41.09	249,155	+0.45(+1.10%)
Dec 14, 2017	40.58	40.87	40.58	40.64	123,385	+0.69(+1.73%)
Dec 13, 2017	40.00	40.36	39.93	39.95	202,902	+1.22(+3.15%)
Dec 12, 2017	38.94	38.94	38.64	38.73	256,150	-0.93(-2.35%)
Dec 11, 2017	38.95	39.72	38.95	39.66	286,700	+0.25(+0.64%)
Dec 08, 2017	39.65	39.65	39.24	39.41	96,836	+0.07(+0.18%)
Dec 07, 2017	38.97	39.36	38.95	39.34	133,521	-0.13(-0.33%)
Dec 06, 2017	39.39	39.64	39.39	39.47	100,547	+0.00(+0.00%)
Dec 05, 2017	39.58	39.88	39.47	39.47	106,853	-0.02(-0.05%)
Dec 04, 2017	39.93	40.06	39.46	39.49	149,620	+0.55(+1.41%)
Dec 01, 2017	38.92	39.03	38.54	38.94	156,715	-0.95(-2.39%)
Nov 30, 2017	39.56	40.04	39.56	39.89	168,060	+0.35(+0.88%)
Nov 29, 2017	39.52	39.70	39.41	39.55	152,289	+0.19(+0.48%)
Nov 28, 2017	38.70	39.36	38.67	39.36	212,389	+1.47(+3.88%)
Nov 27, 2017	38.03	38.27	37.89	37.89	71,925	+0.09(+0.23%)
Nov 24, 2017	37.67	37.88	37.67	37.80	81,674	+0.44(+1.18%)
Nov 22, 2017	37.40	37.46	37.24	37.36	253,044	+0.30(+0.80%)
Nov 21, 2017	37.14	37.22	37.01	37.06	98,029	-0.35(-0.93%)
Nov 20, 2017	37.50	37.57	37.35	37.41	180,183	-0.09(-0.25%)
Nov 17, 2017	37.35	37.63	37.26	37.50	148,864	-0.92(-2.40%)
Nov 16, 2017	37.77	38.45	37.76	38.43	153,552	+1.03(+2.76%)
Nov 15, 2017	36.85	37.50	36.85	37.40	81,091	+0.57(+1.55%)
Nov 14, 2017	36.59	36.90	36.54	36.83	79,146	+0.17(+0.47%)
Nov 13, 2017	36.47	36.77	36.17	36.65	148,275	-0.27(-0.72%)
Nov 10, 2017	37.09	37.15	36.90	36.92	145,873	-0.11(-0.29%)
Nov 09, 2017	37.04	37.14	36.65	37.03	144,623	-0.35(-0.95%)
Nov 08, 2017	37.16	37.40	37.11	37.38	96,013	+0.17(+0.45%)
Nov 07, 2017	37.59	37.65	37.17	37.22	120,586	-0.74(-1.96%)
Nov 06, 2017	37.75	38.06	37.53	37.96	124,471	-0.66(-1.72%)
Nov 03, 2017	38.74	38.83	38.48	38.62	106,790	+0.12(+0.32%)
Nov 02, 2017	38.37	38.50	38.20	38.50	65,457	+0.31(+0.81%)
Nov 01, 2017	38.23	38.48	38.13	38.19	114,036	+0.32(+0.84%)
Oct 31, 2017	37.76	37.95	37.60	37.87	143,842	-0.06(-0.17%)
Oct 30, 2017	37.94	38.05	37.78	37.94	116,314	+0.04(+0.09%)
Oct 27, 2017	37.65	37.98	37.47	37.90	140,653	+0.41(+1.10%)
Oct 26, 2017	37.65	37.93	37.46	37.49	157,958	-0.38(-1.01%)
Oct 25, 2017	37.84	37.93	37.49	37.87	223,873	+0.75(+2.02%)
Oct 24, 2017	36.80	37.14	36.80	37.12	159,705	+0.79(+2.16%)
Oct 23, 2017	36.24	36.53	36.24	36.34	316,577	+0.13(+0.36%)
Oct 20, 2017	36.29	36.31	36.08	36.21	305,305	-0.06(-0.18%)
Oct 19, 2017	36.08	36.39	35.98	36.27	447,514	+0.00(+0.00%)
Oct 18, 2017	36.32	36.32	36.05	36.27	83,673	+0.00(+0.00%)
Oct 17, 2017	36.32	36.36	36.13	36.27	98,994	-0.11(-0.30%)
Oct 16, 2017	36.49	36.56	36.18	36.38	144,820	-0.54(-1.47%)
Oct 13, 2017	37.00	37.03	36.83	36.92	98,873	-0.19(-0.52%)
Oct 12, 2017	36.94	37.25	36.92	37.11	255,493	+0.70(+1.92%)
Oct 11, 2017	36.72	36.72	36.36	36.41	152,362	-0.17(-0.45%)
Oct 10, 2017	36.36	36.73	36.34	36.58	150,282	+0.57(+1.58%)
Oct 09, 2017	35.95	36.18	35.90	36.01	134,817	+0.03(+0.08%)
Oct 06, 2017	36.00	36.14	35.73	35.98	99,317	+0.09(+0.24%)
Oct 05, 2017	35.57	35.94	35.48	35.90	98,828	+0.45(+1.26%)
Oct 04, 2017	35.76	35.82	35.45	35.45	128,306	-0.09(-0.24%)
Oct 03, 2017	35.56	35.72	35.45	35.54	185,865	+0.01(+0.02%)