KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	41.14	41.20	40.78	40.91	153,171	-1.17(-2.77%)
Oct 28, 2021	41.95	42.15	41.93	42.07	103,946	+0.04(+0.10%)
Oct 27, 2021	42.48	42.46	41.96	42.03	121,299	-0.66(-1.55%)
Oct 26, 2021	42.93			42.69	144,044	+0.00(+0.00%)
Oct 25, 2021	42.66	42.72	42.36	42.69	213,346	+1.11(+2.66%)
Oct 22, 2021	41.60	42.01	41.49	41.59	186,910	+0.38(+0.93%)
Oct 21, 2021	41.42	41.61	41.08	41.21	125,078	+0.43(+1.04%)
Oct 20, 2021	40.69	40.97	40.62	40.78	142,471	+0.49(+1.20%)
Oct 19, 2021	40.22	40.35	40.06	40.29	95,132	+0.04(+0.11%)
Oct 18, 2021	40.17	40.51	40.09	40.25	338,708	-0.10(-0.25%)
Oct 15, 2021	39.99	40.59	39.99	40.35	284,710	+1.10(+2.80%)
Oct 14, 2021	38.92	39.30	38.81	39.26	172,661	+0.83(+2.15%)
Oct 13, 2021	38.61	38.61	38.08	38.43	100,996	-0.27(-0.70%)
Oct 12, 2021	38.92	38.92	38.67	38.70	118,453	-0.28(-0.72%)
Oct 11, 2021	39.15	39.32	38.91	38.98	135,810	-0.13(-0.33%)
Oct 08, 2021	39.57	39.65	39.05	39.11	170,686	-0.86(-2.15%)
Oct 07, 2021	39.67	40.18	39.63	39.97	287,957	+1.00(+2.58%)
Oct 06, 2021	38.65	38.97	38.41	38.97	167,481	-0.86(-2.16%)
Oct 05, 2021	39.67	39.90	39.30	39.83	194,795	-0.03(-0.06%)
Oct 04, 2021	40.05	40.09	39.55	39.85	282,861	-0.14(-0.34%)
Oct 01, 2021	39.64	40.14	39.64	39.99	218,185	+0.49(+1.25%)
Sep 30, 2021	39.69	39.96	39.34	39.49	377,597	+0.01(+0.02%)
Sep 29, 2021	39.75	39.91	39.40	39.49	282,701	+0.14(+0.37%)
Sep 28, 2021	38.99	39.85	38.99	39.34	688,235	+0.63(+1.63%)
Sep 27, 2021	38.33	38.74	38.16	38.71	324,820	+0.50(+1.31%)
Sep 24, 2021	38.06	38.29	37.84	38.21	305,435	+0.61(+1.63%)
Sep 23, 2021	37.27	37.61	37.21	37.60	307,852	+0.88(+2.39%)
Sep 22, 2021	36.62	37.05	36.52	36.72	138,555	+0.33(+0.91%)
Sep 21, 2021	36.87	36.87	36.31	36.39	97,150	-0.14(-0.37%)
Sep 20, 2021	36.66	36.76	35.99	36.52	361,506	-0.56(-1.51%)
Sep 17, 2021	37.44	37.71	37.08	37.09	254,652	-0.72(-1.91%)
Sep 16, 2021	38.05	38.05	37.70	37.81	264,062	-1.05(-2.69%)
Sep 15, 2021	38.30	38.86	38.24	38.86	230,526	+0.91(+2.40%)
Sep 14, 2021	38.14	38.30	37.85	37.95	176,082	+0.06(+0.16%)
Sep 13, 2021	37.76	38.00	37.61	37.89	231,486	+0.43(+1.14%)
Sep 10, 2021	37.90	37.90	37.40	37.46	187,047	-0.64(-1.68%)
Sep 09, 2021	38.02	38.22	37.93	38.10	339,306	-0.09(-0.25%)
Sep 08, 2021	38.25	38.44	38.02	38.19	133,030	+0.42(+1.10%)
Sep 07, 2021	37.93	38.03	37.65	37.78	273,809	-1.26(-3.23%)
Sep 03, 2021	38.89	39.16	38.75	39.04	110,775	-0.01(-0.02%)
Sep 02, 2021	38.92	39.10	38.91	39.04	130,199	-0.01(-0.02%)
Sep 01, 2021	39.15	39.21	38.88	39.05	119,250	+0.32(+0.84%)
Aug 31, 2021	38.67	38.88	38.55	38.73	142,116	+0.60(+1.58%)
Aug 30, 2021	38.24	38.50	38.09	38.12	138,326	-2.02(-5.02%)
Aug 27, 2021	39.38	40.14	39.38	40.14	143,863	+1.20(+3.08%)
Aug 26, 2021	39.21	39.24	38.92	38.94	130,788	-0.12(-0.31%)
Aug 25, 2021	39.03	39.26	38.79	39.06	131,033	+0.77(+2.00%)
Aug 24, 2021	38.10	38.54	38.10	38.30	126,833	+0.89(+2.37%)
Aug 23, 2021	37.18	37.49	37.14	37.41	123,641	+0.57(+1.55%)
Aug 20, 2021	36.78	37.02	36.72	36.84	130,022	-0.43(-1.16%)
Aug 19, 2021	37.09	37.35	36.74	37.27	228,288	-0.66(-1.75%)
Aug 18, 2021	38.30	38.55	37.94	37.94	97,446	-0.12(-0.31%)
Aug 17, 2021	38.22	38.27	37.88	38.06	150,546	-0.65(-1.67%)
Aug 16, 2021	38.79	38.79	38.30	38.70	89,555	-0.11(-0.29%)
Aug 13, 2021	38.86	38.86	38.60	38.81	110,732	-0.13(-0.33%)
Aug 12, 2021	39.06	39.22	38.71	38.94	220,062	-0.48(-1.21%)
Aug 11, 2021	39.26	39.54	39.21	39.42	157,324	+0.49(+1.27%)
Aug 10, 2021	39.14	39.14	38.60	38.92	182,881	-0.54(-1.36%)
Aug 09, 2021	39.44	39.63	39.25	39.46	122,069	+0.25(+0.63%)
Aug 06, 2021	39.14	39.27	38.92	39.21	163,570	+0.07(+0.17%)
Aug 05, 2021	39.06	39.19	38.92	39.15	281,819	+0.23(+0.59%)
Aug 04, 2021	38.87	39.25	38.87	38.92	416,609	+0.46(+1.19%)
Aug 03, 2021	37.84	38.49	37.49	38.46	331,195	+1.30(+3.50%)