KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.37	36.47	35.52	36.27	328,298	+0.78(+2.20%)
Nov 29, 2022	35.35	35.63	35.31	35.48	210,380	+1.86(+5.53%)
Nov 28, 2022	33.95	34.01	33.60	33.62	141,975	-0.97(-2.79%)
Nov 25, 2022	34.57	34.76	34.51	34.59	51,585	+0.12(+0.35%)
Nov 23, 2022	34.12	34.47	34.08	34.47	93,256	+0.47(+1.38%)
Nov 22, 2022	33.91	34.18	33.91	34.00	175,718	+0.35(+1.04%)
Nov 21, 2022	33.65	33.81	33.53	33.65	98,769	-0.14(-0.41%)
Nov 18, 2022	33.86	33.90	33.61	33.79	95,672	+0.21(+0.63%)
Nov 17, 2022	33.29	33.62	33.07	33.58	198,588	-0.63(-1.86%)
Nov 16, 2022	34.60	34.60	34.14	34.21	146,229	-0.41(-1.20%)
Nov 15, 2022	35.01	35.21	34.36	34.63	157,469	+0.30(+0.88%)
Nov 14, 2022	34.28	34.63	34.12	34.32	188,747	+0.04(+0.11%)
Nov 11, 2022	34.45	34.45	33.93	34.29	228,894	+0.50(+1.47%)
Nov 10, 2022	33.64	33.91	33.48	33.79	162,034	+1.40(+4.32%)
Nov 09, 2022	32.67	32.85	32.27	32.39	180,764	+0.55(+1.73%)
Nov 08, 2022	31.77	32.33	31.77	31.84	216,123	+0.18(+0.58%)
Nov 07, 2022	31.67	31.89	31.47	31.66	191,494	+0.29(+0.91%)
Nov 04, 2022	31.09	31.41	30.93	31.37	174,884	+1.02(+3.37%)
Nov 03, 2022	30.30	30.56	29.97	30.35	154,259	-0.25(-0.81%)
Nov 02, 2022	31.10		30.60	30.60	320,366	-0.27(-0.86%)
Nov 01, 2022	30.96	31.07	30.68	30.86	332,071	+0.00(+0.00%)
Oct 31, 2022	30.85	31.00	30.69	30.86	300,548	-0.44(-1.41%)
Oct 28, 2022	30.67	32.25	30.64	31.31	1,066,119	+1.30(+4.32%)
Oct 27, 2022	30.24	30.61	29.91	30.01	527,105	+0.33(+1.12%)
Oct 26, 2022	29.56	29.89	29.48	29.68	256,966	-0.15(-0.49%)
Oct 25, 2022	29.20	30.72	28.98	29.82	306,615	+0.71(+2.43%)
Oct 24, 2022	29.31	29.59	29.01	29.12	334,907	-0.98(-3.24%)
Oct 21, 2022	29.40	30.10	29.37	30.09	167,520	+0.29(+0.99%)
Oct 20, 2022	30.03	30.41	29.70	29.80	171,406	-0.59(-1.94%)
Oct 19, 2022	30.36	30.64	30.15	30.39	296,853	+0.03(+0.09%)
Oct 18, 2022	30.64	30.71	30.02	30.36	446,800	+0.84(+2.84%)
Oct 17, 2022	29.80	29.99	29.34	29.52	828,735	+0.09(+0.31%)
Oct 14, 2022	29.94	30.05	29.37	29.43	337,890	+0.16(+0.53%)
Oct 13, 2022	28.09	29.50	27.99	29.27	473,075	+0.80(+2.81%)
Oct 12, 2022	28.70	28.74	28.44	28.47	372,950	-0.20(-0.71%)
Oct 11, 2022	28.65	29.01	28.55	28.67	210,413	-0.45(-1.55%)
Oct 10, 2022	29.50	29.58	29.11	29.12	203,947	-0.44(-1.49%)
Oct 07, 2022	29.65	29.72	29.44	29.57	214,713	-0.17(-0.56%)
Oct 06, 2022	29.93	30.04	29.67	29.73	223,134	-0.46(-1.52%)
Oct 05, 2022	30.16	30.36	29.86	30.19	246,227	+0.17(+0.58%)
Oct 04, 2022	29.25	30.13	29.24	30.02	369,161	+1.27(+4.42%)
Oct 03, 2022	28.03	28.95	27.81	28.75	384,484	+1.01(+3.65%)
Sep 30, 2022	28.21	28.35	27.74	27.74	385,465	-0.61(-2.14%)
Sep 29, 2022	28.52	28.55	28.09	28.34	396,812	-0.57(-1.97%)
Sep 28, 2022	28.29	29.01	28.13	28.91	657,596	+0.75(+2.66%)
Sep 27, 2022	28.52	28.65	27.95	28.16	658,162	-1.28(-4.35%)
Sep 26, 2022	29.26	29.73	29.15	29.45	450,380	-1.48(-4.79%)
Sep 23, 2022	31.42	31.56	30.60	30.93	343,641	-0.80(-2.52%)
Sep 22, 2022	31.74	31.90	31.60	31.73	454,650	+0.05(+0.14%)
Sep 21, 2022	32.06	32.32	31.64	31.68	545,392	-0.85(-2.60%)
Sep 20, 2022	32.66	32.77	32.29	32.53	306,958	-0.43(-1.30%)
Sep 19, 2022	32.41	33.07	32.41	32.96	395,261	+0.03(+0.08%)
Sep 16, 2022	32.16	33.01	32.08	32.93	896,899	+0.72(+2.23%)
Sep 15, 2022	32.29	32.51	32.12	32.21	261,375	-0.31(-0.95%)
Sep 14, 2022	32.46	32.66	32.28	32.52	273,389	+0.47(+1.48%)
Sep 13, 2022	32.57	32.59	31.99	32.05	510,771	-0.64(-1.95%)
Sep 12, 2022	32.67	33.00	32.56	32.68	235,166	+0.16(+0.50%)
Sep 09, 2022	32.44	32.71	32.37	32.52	290,910	+0.41(+1.27%)
Sep 08, 2022	31.74	32.11	31.48	32.11	557,787	+0.47(+1.49%)
Sep 07, 2022	31.13	31.70	30.92	31.64	445,334	-0.31(-0.97%)
Sep 06, 2022	31.96	32.21	31.84	31.95	364,567	-0.07(-0.23%)
Sep 02, 2022	31.84	32.60	31.80	32.02	562,137	-0.08(-0.25%)