KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.95	29.95	29.48	29.51	149,982	+0.18(+0.61%)
Feb 27, 2017	29.41	29.41	29.27	29.33	127,935	-0.78(-2.59%)
Feb 24, 2017	30.29	30.36	29.80	30.11	205,103	-0.25(-0.83%)
Feb 23, 2017	30.90	30.90	30.24	30.36	222,028	+0.45(+1.49%)
Feb 22, 2017	29.82	29.93	29.72	29.92	119,216	-0.30(-1.00%)
Feb 21, 2017	29.90	30.23	29.89	30.22	244,649	+0.38(+1.28%)
Feb 17, 2017		29.84	29.84	29.84	0	+0.14(+0.46%)
Feb 16, 2017	29.52	29.74	29.49	29.70	715,039	-0.42(-1.39%)
Feb 15, 2017	29.59	30.15	29.56	30.12	653,191	-0.03(-0.10%)
Feb 14, 2017	30.00	30.26	30.02	30.15	173,587	+0.14(+0.48%)
Feb 13, 2017	29.84	30.32	29.79	30.00	194,519	+0.13(+0.43%)
Feb 10, 2017	29.73	29.95	29.66	29.87	146,730	+0.14(+0.46%)
Feb 09, 2017	29.46	29.92	29.37	29.74	159,650	+0.06(+0.22%)
Feb 08, 2017	29.67	29.67	29.44	29.67	142,280	-0.25(-0.82%)
Feb 07, 2017	30.08	30.09	29.90	29.92	128,602	-0.25(-0.84%)
Feb 06, 2017	29.98	30.22	29.98	30.17	91,762	+0.10(+0.34%)
Feb 03, 2017	30.02	30.08	29.84	30.07	159,658	+0.58(+1.98%)
Feb 02, 2017	29.25	29.77	29.18	29.48	414,476	-0.15(-0.51%)
Feb 01, 2017	29.71	29.79	29.51	29.64	131,882	+0.35(+1.21%)
Jan 31, 2017	29.24	29.33	29.12	29.28	128,022	+0.31(+1.07%)
Jan 30, 2017	28.99	28.99	28.78	28.97	78,744	-0.09(-0.32%)
Jan 27, 2017	29.19	29.19	29.03	29.07	70,615	-0.13(-0.44%)
Jan 26, 2017	29.09	29.27	28.98	29.20	146,162	+0.40(+1.38%)
Jan 25, 2017	28.51	28.81	28.51	28.80	228,284	+0.87(+3.10%)
Jan 24, 2017	27.95	28.01	27.72	27.93	248,216	+0.06(+0.21%)
Jan 23, 2017	27.53	27.88	27.50	27.88	214,672	+0.17(+0.60%)
Jan 20, 2017	27.80	27.90	27.62	27.71	176,489	+0.07(+0.26%)
Jan 19, 2017	27.87	27.90	27.52	27.64	143,428	-0.39(-1.39%)
Jan 18, 2017	28.21	28.24	27.89	28.03	128,248	-0.08(-0.28%)
Jan 17, 2017	28.23	28.31	28.05	28.11	234,814	+1.31(+4.87%)
Jan 13, 2017		26.80	26.80	26.80	0	+0.06(+0.24%)
Jan 12, 2017	26.82	26.89	26.71	26.74	145,649	+0.23(+0.87%)
Jan 11, 2017	26.14	26.51	26.13	26.51	374,756	+0.27(+1.02%)
Jan 10, 2017	25.97	26.29	25.97	26.24	121,428	+0.66(+2.57%)
Jan 09, 2017	25.36	25.75	25.36	25.58	144,216	-0.09(-0.37%)
Jan 06, 2017	25.86	25.86	25.60	25.68	100,767	-0.36(-1.38%)
Jan 05, 2017	25.96	26.17	25.93	26.04	118,674	-0.32(-1.23%)
Jan 04, 2017	26.25	26.43	26.22	26.36	205,661	+0.35(+1.36%)
Jan 03, 2017	26.04	26.18	25.95	26.01	99,360	+0.56(+2.18%)
Dec 30, 2016		25.45	25.45	25.45	0	+0.08(+0.31%)
Dec 29, 2016	25.61	25.69	25.32	25.37	139,843	-0.51(-1.98%)
Dec 28, 2016	26.09	26.19	25.86	25.89	87,343	+0.36(+1.42%)
Dec 27, 2016	25.25	25.52	25.19	25.52	147,095	+0.01(+0.03%)
Dec 23, 2016		25.52	25.52	25.52	0	-0.03(-0.11%)
Dec 22, 2016	25.59	25.59	25.42	25.54	205,789	-0.39(-1.51%)
Dec 21, 2016	25.75	25.96	25.73	25.93	382,195	+0.06(+0.24%)
Dec 20, 2016	25.81	25.93	25.75	25.87	485,784	+0.03(+0.11%)
Dec 19, 2016	25.91	25.97	25.79	25.84	624,308	+0.10(+0.41%)
Dec 16, 2016	25.86	26.00	25.74	25.74	210,883	+0.30(+1.18%)
Dec 15, 2016	25.21	25.47	25.21	25.44	151,368	-0.08(-0.30%)
Dec 14, 2016	25.71	25.99	25.49	25.52	179,093	-0.36(-1.41%)
Dec 13, 2016	25.88	25.95	25.73	25.88	125,958	-0.12(-0.46%)
Dec 12, 2016	26.02	26.24	25.97	26.00	95,549	-0.10(-0.38%)
Dec 09, 2016	25.88	26.19	25.88	26.10	167,921	-0.69(-2.59%)
Dec 08, 2016	26.55	26.82	26.49	26.79	219,779	+1.13(+4.42%)
Dec 07, 2016	25.21	25.66	25.00	25.66	150,487	+0.96(+3.88%)
Dec 06, 2016	24.44	24.74	24.31	24.70	206,430	-0.11(-0.45%)
Dec 05, 2016	24.90	24.94	24.77	24.81	129,963	-0.23(-0.92%)
Dec 02, 2016	25.03	25.07	24.89	25.04	109,080	+0.19(+0.76%)