KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.25	32.57	32.25	32.50	191,702	-0.05(-0.17%)
Dec 28, 2018	32.36	32.88	32.31	32.55	192,219	+0.12(+0.36%)
Dec 27, 2018	32.57	32.57	31.60	32.44	382,364	+0.46(+1.45%)
Dec 26, 2018	31.18	32.00	31.18	31.97	182,394	+0.33(+1.06%)
Dec 24, 2018	31.62	31.94	31.43	31.64	122,326	-0.09(-0.28%)
Dec 21, 2018	32.12	32.28	31.64	31.73	204,460	-0.44(-1.36%)
Dec 20, 2018	32.14	32.32	31.88	32.17	388,231	+0.94(+3.03%)
Dec 19, 2018	31.94	32.14	31.10	31.22	283,863	-0.89(-2.78%)
Dec 18, 2018	31.94	32.35	31.94	32.11	502,440	+0.68(+2.15%)
Dec 17, 2018	31.43	31.85	31.42	31.44	257,594	+0.04(+0.14%)
Dec 14, 2018	31.21	31.76	31.11	31.39	152,034	+0.10(+0.33%)
Dec 13, 2018	30.85	31.36	30.85	31.29	780,009	+0.89(+2.91%)
Dec 12, 2018	30.54	30.82	30.28	30.40	494,813	+0.74(+2.51%)
Dec 11, 2018	29.93	30.18	29.51	29.66	437,474	+0.16(+0.53%)
Dec 10, 2018	29.82	30.12	29.18	29.50	373,792	-0.88(-2.89%)
Dec 07, 2018	31.56	31.59	30.25	30.38	276,108	-1.28(-4.04%)
Dec 06, 2018	31.50	31.68	30.90	31.66	293,027	-0.17(-0.54%)
Dec 04, 2018	32.14	32.39	31.77	31.83	441,182	+0.33(+1.06%)
Dec 03, 2018	31.83	31.83	31.37	31.50	211,575	+0.17(+0.55%)
Nov 30, 2018	31.47	31.55	31.13	31.33	216,424	-0.69(-2.16%)
Nov 29, 2018	32.20	32.34	31.98	32.02	197,097	-0.38(-1.17%)
Nov 28, 2018	32.00	32.51	31.58	32.40	151,472	+0.40(+1.26%)
Nov 27, 2018	31.92	32.19	31.88	32.00	244,476	+0.18(+0.56%)
Nov 26, 2018	31.55	31.94	31.41	31.82	240,494	+0.97(+3.13%)
Nov 23, 2018	30.73	30.99	30.72	30.85	54,576	-0.15(-0.48%)
Nov 21, 2018		31.00	31.00	31.00	0	+0.28(+0.92%)
Nov 20, 2018	30.82	30.86	30.53	30.72	331,867	-0.24(-0.77%)
Nov 19, 2018	31.33	31.33	30.84	30.95	159,882	-0.54(-1.72%)
Nov 16, 2018	31.06	31.69	30.89	31.50	119,369	+0.26(+0.83%)
Nov 15, 2018	30.86	31.38	30.75	31.24	208,651	+0.41(+1.33%)
Nov 14, 2018	31.21	31.21	30.66	30.83	184,150	+0.06(+0.19%)
Nov 13, 2018	30.84	31.20	30.72	30.77	175,482	+0.12(+0.39%)
Nov 12, 2018	31.20	31.32	30.54	30.65	326,691	-0.77(-2.46%)
Nov 09, 2018	31.73	31.78	31.23	31.42	169,106	-0.81(-2.52%)
Nov 08, 2018	32.18	32.46	32.07	32.23	250,885	-0.15(-0.46%)
Nov 07, 2018	32.22	32.39	31.99	32.38	133,520	+0.23(+0.72%)
Nov 06, 2018	32.01	32.17	31.90	32.15	160,156	-0.10(-0.30%)
Nov 05, 2018	32.19	32.37	31.91	32.25	159,191	-0.19(-0.57%)
Nov 02, 2018	32.72	32.83	32.28	32.43	121,251	+0.39(+1.23%)
Nov 01, 2018	31.57	32.14	31.57	32.04	265,547	+1.13(+3.66%)
Oct 31, 2018	30.91	31.07	30.59	30.91	307,745	-0.59(-1.87%)
Oct 30, 2018	31.91	31.96	31.22	31.50	458,331	-1.59(-4.81%)
Oct 29, 2018	33.59	33.94	32.87	33.09	255,146	-0.08(-0.25%)
Oct 26, 2018	32.96	33.50	32.79	33.17	164,536	-0.39(-1.17%)
Oct 25, 2018	33.22	33.90	33.03	33.57	220,369	+0.20(+0.60%)
Oct 24, 2018	34.26	34.35	33.36	33.36	153,291	-0.42(-1.26%)
Oct 23, 2018	33.51	34.08	33.20	33.79	192,335	-0.37(-1.09%)
Oct 22, 2018	34.55	34.55	34.13	34.16	215,151	+0.28(+0.81%)
Oct 19, 2018	33.66	34.04	33.51	33.89	259,305	+0.49(+1.47%)
Oct 18, 2018	33.91	33.96	33.38	33.39	358,195	-1.37(-3.94%)
Oct 17, 2018	34.74	34.87	34.37	34.76	164,135	-0.08(-0.23%)
Oct 16, 2018	34.64	34.85	34.47	34.84	149,692	+0.31(+0.90%)
Oct 15, 2018	34.65	34.90	34.53	34.53	166,365	-0.01(-0.02%)
Oct 12, 2018	34.64	34.66	34.12	34.54	262,263	+0.05(+0.15%)
Oct 11, 2018	34.63	34.96	34.38	34.49	261,433	-0.88(-2.48%)
Oct 10, 2018	36.12	36.12	35.35	35.37	343,539	-0.92(-2.52%)
Oct 09, 2018	36.16	36.34	35.98	36.28	470,574	-0.17(-0.47%)
Oct 08, 2018	36.35	36.57	36.16	36.45	219,688	+0.02(+0.06%)
Oct 05, 2018	36.71	36.75	36.21	36.43	533,532	+0.45(+1.24%)
Oct 04, 2018	36.65	36.81	35.78	35.98	529,865	+0.22(+0.62%)
Oct 03, 2018	36.04	36.16	35.57	35.76	155,875	-0.18(-0.50%)
Oct 02, 2018	36.04	36.24	35.93	35.94	179,749	-0.97(-2.62%)