KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	36.31	36.56	36.12	36.20	126,639	-0.29(-0.80%)
Dec 29, 2022	36.52	36.54	36.18	36.49	128,679	+0.45(+1.24%)
Dec 28, 2022	36.18	36.43	35.94	36.04	170,344	-0.64(-1.74%)
Dec 27, 2022	36.76	36.90	36.53	36.68	145,844	-0.08(-0.22%)
Dec 23, 2022	36.42	36.76	36.27	36.76	127,715	-0.26(-0.71%)
Dec 22, 2022	36.83	37.06	36.64	37.03	262,783	+0.15(+0.40%)
Dec 21, 2022	36.68	36.89	36.35	36.88	299,911	-0.31(-0.83%)
Dec 20, 2022	37.14	37.43	37.09	37.19	255,764	+1.13(+3.13%)
Dec 19, 2022	36.36	36.47	35.88	36.06	230,279	+0.45(+1.25%)
Dec 16, 2022	35.73	36.02	35.49	35.62	296,521	+0.39(+1.11%)
Dec 15, 2022	35.92	35.92	35.20	35.22	180,784	-1.63(-4.42%)
Dec 14, 2022	36.80	37.27	36.46	36.85	330,709	-0.42(-1.12%)
Dec 13, 2022	37.60	37.92	37.13	37.27	212,796	+0.20(+0.54%)
Dec 12, 2022	36.76	37.11	36.76	37.07	356,313	+0.77(+2.13%)
Dec 09, 2022	36.47	36.68	36.14	36.30	512,779	+1.25(+3.56%)
Dec 08, 2022	34.91	35.32	34.91	35.05	192,787	-0.02(-0.05%)
Dec 07, 2022	34.98	35.16	34.81	35.07	194,743	-0.71(-1.98%)
Dec 06, 2022	35.74	35.87	35.57	35.78	259,947	-0.22(-0.61%)
Dec 05, 2022	36.30	36.78	35.92	36.00	245,868	-0.20(-0.55%)
Dec 02, 2022	36.17	36.41	36.07	36.20	176,818	-0.65(-1.75%)
Dec 01, 2022	37.17	37.22	36.28	36.84	306,536	+0.97(+2.69%)
Nov 30, 2022	35.98	36.08	35.15	35.88	331,830	+0.77(+2.20%)
Nov 29, 2022	34.98	35.25	34.93	35.11	212,643	+1.84(+5.53%)
Nov 28, 2022	33.59	33.64	33.24	33.27	143,502	-0.96(-2.79%)
Nov 25, 2022	34.20	34.39	34.15	34.22	52,140	+0.12(+0.35%)
Nov 23, 2022	33.76	34.10	33.72	34.10	94,259	+0.46(+1.38%)
Nov 22, 2022	33.55	33.81	33.55	33.64	177,609	+0.35(+1.04%)
Nov 21, 2022	33.29	33.45	33.18	33.29	99,831	-0.14(-0.41%)
Nov 18, 2022	33.50	33.54	33.25	33.43	96,701	+0.21(+0.63%)
Nov 17, 2022	32.94	33.26	32.72	33.22	200,724	-0.63(-1.86%)
Nov 16, 2022	34.23	34.23	33.78	33.85	147,803	-0.41(-1.20%)
Nov 15, 2022	34.63	34.83	34.00	34.26	159,163	+0.30(+0.88%)
Nov 14, 2022	33.91	34.26	33.76	33.96	190,777	+0.04(+0.11%)
Nov 11, 2022	34.09	34.09	33.57	33.92	231,356	+0.49(+1.47%)
Nov 10, 2022	33.28	33.55	33.12	33.43	163,778	+1.38(+4.32%)
Nov 09, 2022	32.32	32.50	31.93	32.05	182,709	+0.55(+1.73%)
Nov 08, 2022	31.44	31.98	31.44	31.50	218,448	+0.18(+0.58%)
Nov 07, 2022	31.34	31.56	31.14	31.32	193,554	+0.28(+0.91%)
Nov 04, 2022	30.76	31.07	30.60	31.04	176,765	+1.01(+3.37%)
Nov 03, 2022	29.98	30.24	29.65	30.03	155,919	-0.25(-0.81%)
Nov 02, 2022	30.77		30.27	30.27	323,813	-0.26(-0.86%)
Nov 01, 2022	30.63	30.74	30.35	30.54	335,643	+0.00(+0.00%)
Oct 31, 2022	30.52	30.67	30.36	30.54	303,781	-0.44(-1.41%)
Oct 28, 2022	30.34	31.91	30.32	30.97	1,077,589	+1.28(+4.32%)
Oct 27, 2022	29.92	30.28	29.59	29.69	532,776	+0.33(+1.12%)
Oct 26, 2022	29.24	29.57	29.17	29.36	259,730	-0.15(-0.49%)
Oct 25, 2022	28.89	30.39	28.67	29.51	309,914	+0.70(+2.43%)
Oct 24, 2022	29.00	29.28	28.71	28.81	338,510	-0.96(-3.24%)
Oct 21, 2022	29.09	29.78	29.06	29.77	169,322	+0.29(+0.99%)
Oct 20, 2022	29.71	30.09	29.39	29.48	173,250	-0.58(-1.94%)
Oct 19, 2022	30.03	30.32	29.83	30.06	300,047	+0.03(+0.09%)
Oct 18, 2022	30.32	30.39	29.70	30.03	451,608	+0.83(+2.84%)
Oct 17, 2022	29.48	29.67	29.02	29.21	837,651	+0.09(+0.31%)
Oct 14, 2022	29.63	29.73	29.06	29.12	341,525	+0.15(+0.53%)
Oct 13, 2022	27.79	29.19	27.70	28.96	478,164	+0.79(+2.81%)
Oct 12, 2022	28.40	28.43	28.14	28.17	376,963	-0.20(-0.71%)
Oct 11, 2022	28.34	28.70	28.25	28.37	212,677	-0.45(-1.55%)
Oct 10, 2022	29.19	29.27	28.80	28.81	206,142	-0.44(-1.49%)
Oct 07, 2022	29.33	29.41	29.12	29.25	217,023	-0.16(-0.56%)
Oct 06, 2022	29.61	29.72	29.35	29.42	225,535	-0.46(-1.52%)
Oct 05, 2022	29.83	30.03	29.54	29.87	248,876	+0.17(+0.58%)
Oct 04, 2022	28.94	29.81	28.92	29.70	373,133	+1.26(+4.42%)