KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	36.88	36.94	36.66	36.81	127,732	+0.26(+0.70%)
Jun 29, 2017	36.95	36.95	36.33	36.55	120,565	+0.15(+0.42%)
Jun 28, 2017	35.82	36.57	35.82	36.40	127,768	+0.96(+2.72%)
Jun 27, 2017	35.39	35.59	35.33	35.44	185,523	+0.08(+0.23%)
Jun 26, 2017	35.39	35.61	35.28	35.36	63,028	-0.05(-0.14%)
Jun 23, 2017	35.35	35.49	35.27	35.41	99,537	+0.42(+1.19%)
Jun 22, 2017	35.09	35.19	34.97	34.99	101,071	+0.28(+0.82%)
Jun 21, 2017	34.68	34.75	34.41	34.71	243,172	-0.41(-1.16%)
Jun 20, 2017	35.52	35.53	35.09	35.12	74,928	-0.61(-1.71%)
Jun 19, 2017	35.57	35.81	35.57	35.73	124,049	+0.33(+0.93%)
Jun 16, 2017	35.25	35.44	35.21	35.40	174,642	+0.10(+0.29%)
Jun 15, 2017	35.34	35.43	35.21	35.30	186,221	-0.75(-2.08%)
Jun 14, 2017	36.09	36.22	35.93	36.05	95,754	+0.04(+0.10%)
Jun 13, 2017	36.14	36.14	35.70	36.01	119,462	-0.07(-0.20%)
Jun 12, 2017	36.18	36.27	35.87	36.09	129,168	-0.09(-0.26%)
Jun 09, 2017	36.14	36.29	36.01	36.18	260,395	+0.23(+0.65%)
Jun 08, 2017	35.82	36.02	35.82	35.95	236,970	+0.24(+0.67%)
Jun 07, 2017	35.70	35.78	35.46	35.71	272,754	+0.20(+0.55%)
Jun 06, 2017	35.60	35.64	35.46	35.51	211,316	-0.12(-0.35%)
Jun 05, 2017	35.61	35.74	35.55	35.63	159,378	+0.59(+1.68%)
Jun 02, 2017	34.98	35.14	34.94	35.04	209,585	+0.55(+1.59%)
Jun 01, 2017	34.30	34.50	34.12	34.50	139,878	-0.10(-0.30%)
May 31, 2017	34.70	34.74	34.35	34.60	142,215	-0.09(-0.25%)
May 30, 2017	34.87	34.87	34.48	34.69	132,360	-0.59(-1.67%)
May 26, 2017	35.14	35.43	35.14	35.28	226,106	+0.49(+1.40%)
May 25, 2017	34.79	35.01	34.74	34.79	188,945	+0.23(+0.65%)
May 24, 2017	34.50	34.58	34.12	34.56	118,469	-0.25(-0.71%)
May 23, 2017	34.92	35.02	34.79	34.81	198,523	+0.27(+0.78%)
May 22, 2017	34.52	34.67	34.26	34.54	208,272	+0.23(+0.66%)
May 19, 2017	34.00	34.41	33.75	34.31	459,314	+0.52(+1.53%)
May 18, 2017	33.78	33.98	33.58	33.80	527,620	-0.07(-0.22%)
May 17, 2017	34.66	34.66	33.87	33.87	257,142	-1.41(-4.01%)
May 16, 2017	35.49	35.49	35.03	35.28	262,847	-0.10(-0.29%)
May 15, 2017	35.03	35.39	34.99	35.39	328,013	+1.08(+3.14%)
May 12, 2017	34.12	34.36	34.05	34.31	150,801	-0.19(-0.55%)
May 11, 2017	34.34	34.58	34.31	34.50	163,196	+0.39(+1.15%)
May 10, 2017	33.89	34.18	33.89	34.10	248,496	-0.28(-0.83%)
May 09, 2017	34.23	34.58	34.23	34.39	232,489	+0.13(+0.38%)
May 08, 2017	34.17	34.36	34.16	34.26	278,994	+1.06(+3.21%)
May 05, 2017	32.91	33.24	32.79	33.19	187,741	+0.25(+0.75%)
May 04, 2017	32.97	33.09	32.89	32.94	206,249	+0.30(+0.92%)
May 03, 2017	32.56	32.77	32.45	32.64	97,103	-0.11(-0.33%)
May 02, 2017	32.65	32.85	32.51	32.75	191,904	+0.80(+2.51%)
May 01, 2017	31.91	32.12	31.69	31.95	133,124	+0.26(+0.83%)
Apr 28, 2017	32.02	32.02	31.61	31.69	531,637	-0.51(-1.58%)
Apr 27, 2017	32.62	32.83	31.81	32.20	736,638	-0.61(-1.84%)
Apr 26, 2017	32.97	32.97	32.74	32.80	237,331	-0.51(-1.53%)
Apr 25, 2017	33.23	33.53	33.18	33.31	232,552	+0.51(+1.56%)
Apr 24, 2017	33.10	33.11	32.75	32.80	185,167	+0.73(+2.27%)
Apr 21, 2017	32.35	32.44	32.07	32.08	193,361	-0.26(-0.79%)
Apr 20, 2017		32.71	32.13	32.33	221,954	+0.82(+2.59%)
Apr 19, 2017	31.89	31.94	31.49	31.51	263,849	+0.04(+0.14%)
Apr 18, 2017	31.71	31.85	31.46	31.47	286,673	-0.88(-2.73%)
Apr 17, 2017	32.36	32.36	31.86	32.35	329,120	+1.74(+5.69%)
Apr 13, 2017	31.06	31.30	30.61	30.61	224,958	+0.52(+1.74%)
Apr 12, 2017	30.23	30.26	29.96	30.09	179,192	-0.26(-0.84%)
Apr 11, 2017	30.36	30.36	29.96	30.34	200,889	-0.07(-0.24%)
Apr 10, 2017	30.55	30.61	30.21	30.41	303,015	-0.89(-2.84%)
Apr 07, 2017	31.33	31.43	31.21	31.30	145,745	-0.28(-0.90%)
Apr 06, 2017	31.64	31.64	31.38	31.59	188,148	+0.01(+0.02%)
Apr 05, 2017	32.02	32.02	31.57	31.58	455,338	-0.20(-0.64%)
Apr 04, 2017	31.62	31.82	31.57	31.78	286,439	-0.36(-1.13%)