KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.81	31.89	31.47	31.66	214,120	-0.70(-2.16%)
Nov 29, 2018	32.54	32.69	32.32	32.36	195,000	-0.38(-1.17%)
Nov 28, 2018	32.34	32.85	31.92	32.75	149,860	+0.41(+1.26%)
Nov 27, 2018	32.26	32.54	32.22	32.34	241,873	+0.18(+0.56%)
Nov 26, 2018	31.89	32.29	31.75	32.16	237,934	+0.98(+3.13%)
Nov 23, 2018	31.06	31.32	31.05	31.18	53,995	-0.15(-0.48%)
Nov 21, 2018		31.33	31.33	31.33	0	+0.29(+0.92%)
Nov 20, 2018	31.15	31.20	30.86	31.05	328,334	-0.24(-0.77%)
Nov 19, 2018	31.67	31.67	31.17	31.29	158,180	-0.55(-1.72%)
Nov 16, 2018	31.39	32.03	31.23	31.84	118,098	+0.26(+0.83%)
Nov 15, 2018	31.19	31.72	31.08	31.57	206,430	+0.41(+1.33%)
Nov 14, 2018	31.54	31.54	30.99	31.16	182,190	+0.06(+0.19%)
Nov 13, 2018	31.17	31.54	31.05	31.10	173,614	+0.12(+0.39%)
Nov 12, 2018	31.54	31.66	30.87	30.98	323,214	-0.78(-2.46%)
Nov 09, 2018	32.07	32.12	31.57	31.76	167,306	-0.82(-2.52%)
Nov 08, 2018	32.53	32.81	32.41	32.58	248,214	-0.15(-0.46%)
Nov 07, 2018	32.57	32.74	32.33	32.73	132,099	+0.23(+0.72%)
Nov 06, 2018	32.35	32.51	32.24	32.50	158,451	-0.10(-0.30%)
Nov 05, 2018	32.54	32.72	32.25	32.60	157,496	-0.19(-0.57%)
Nov 02, 2018	33.08	33.18	32.63	32.78	119,960	+0.40(+1.23%)
Nov 01, 2018	31.91	32.49	31.91	32.38	262,720	+1.14(+3.66%)
Oct 31, 2018	31.24	31.40	30.92	31.24	304,470	-0.59(-1.87%)
Oct 30, 2018	32.26	32.30	31.56	31.84	453,452	-1.61(-4.81%)
Oct 29, 2018	33.95	34.30	33.23	33.45	252,430	-0.08(-0.25%)
Oct 26, 2018	33.32	33.86	33.14	33.53	162,784	-0.40(-1.17%)
Oct 25, 2018	33.57	34.26	33.38	33.93	218,023	+0.20(+0.60%)
Oct 24, 2018	34.63	34.72	33.72	33.72	151,659	-0.43(-1.25%)
Oct 23, 2018	33.87	34.45	33.56	34.15	190,288	-0.38(-1.09%)
Oct 22, 2018	34.92	34.92	34.50	34.53	212,861	+0.28(+0.81%)
Oct 19, 2018	34.02	34.41	33.87	34.25	256,545	+0.50(+1.47%)
Oct 18, 2018	34.28	34.32	33.74	33.75	354,382	-1.38(-3.94%)
Oct 17, 2018	35.11	35.25	34.74	35.14	162,388	-0.08(-0.23%)
Oct 16, 2018	35.02	35.23	34.84	35.22	148,099	+0.32(+0.90%)
Oct 15, 2018	35.02	35.27	34.90	34.90	164,594	-0.01(-0.02%)
Oct 12, 2018	35.02	35.03	34.49	34.91	259,471	+0.05(+0.15%)
Oct 11, 2018	35.00	35.34	34.75	34.86	258,650	-0.89(-2.48%)
Oct 10, 2018	36.51	36.51	35.73	35.75	339,882	-0.92(-2.52%)
Oct 09, 2018	36.55	36.73	36.36	36.67	465,565	-0.17(-0.47%)
Oct 08, 2018	36.74	36.97	36.55	36.84	217,349	+0.02(+0.06%)
Oct 05, 2018	37.11	37.15	36.60	36.82	527,853	+0.45(+1.24%)
Oct 04, 2018	37.05	37.20	36.17	36.37	524,225	+0.23(+0.62%)
Oct 03, 2018	36.43	36.55	35.95	36.14	154,216	-0.18(-0.50%)
Oct 02, 2018	36.43	36.63	36.32	36.32	177,835	-0.98(-2.62%)
Oct 01, 2018	37.39	37.45	37.10	37.30	235,934	+1.00(+2.75%)
Sep 28, 2018	36.15	36.79	36.15	36.30	261,732	+0.39(+1.09%)
Sep 27, 2018	36.24	36.24	35.87	35.91	250,410	+0.41(+1.14%)
Sep 26, 2018	35.66	35.99	35.49	35.51	180,216	+0.00(+0.00%)
Sep 25, 2018	35.54	35.59	35.38	35.51	81,380	+0.15(+0.43%)
Sep 24, 2018	35.57	35.57	35.18	35.35	111,935	-0.24(-0.68%)
Sep 21, 2018	35.68	35.81	35.58	35.60	227,685	+0.69(+1.98%)
Sep 20, 2018	34.91	35.03	34.69	34.90	207,248	+0.68(+2.00%)
Sep 19, 2018	33.88	34.40	33.88	34.22	197,174	+0.23(+0.69%)
Sep 18, 2018	33.76	34.04	33.55	33.99	199,581	+0.08(+0.24%)
Sep 17, 2018	33.99	34.04	33.72	33.90	331,098	-0.63(-1.83%)
Sep 14, 2018	34.66	34.66	34.44	34.54	162,518	-0.46(-1.31%)
Sep 13, 2018	35.14	35.14	34.80	34.99	109,653	+0.71(+2.08%)
Sep 12, 2018	34.29	34.46	34.07	34.28	265,181	-0.07(-0.20%)
Sep 11, 2018	33.80	34.37	33.80	34.35	158,971	+0.30(+0.88%)
Sep 10, 2018	34.00	34.14	33.96	34.05	199,444	+0.32(+0.94%)
Sep 07, 2018	33.78	33.87	33.60	33.73	166,375	+0.05(+0.16%)
Sep 06, 2018	33.72	33.95	33.65	33.68	134,615	-0.15(-0.44%)
Sep 05, 2018	33.81	33.93	33.50	33.83	157,100	-0.35(-1.01%)