KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.99	42.19	41.30	41.34	210,079	-0.85(-2.01%)
Apr 28, 2022	41.57	42.22	41.44	42.19	247,763	+1.08(+2.63%)
Apr 27, 2022	41.63	41.63	40.97	41.11	236,545	-0.88(-2.10%)
Apr 26, 2022	42.88	42.88	41.97	41.99	192,757	-1.26(-2.91%)
Apr 25, 2022	42.95	43.31	42.41	43.25	216,863	-0.03(-0.06%)
Apr 22, 2022	44.42	44.72	42.88	43.28	251,994	-0.28(-0.64%)
Apr 21, 2022	44.13	44.24	43.46	43.55	282,104	-0.67(-1.51%)
Apr 20, 2022	44.01	44.32	43.86	44.22	185,931	+0.77(+1.78%)
Apr 19, 2022	43.25	43.50	43.23	43.45	97,023	-0.05(-0.10%)
Apr 18, 2022	43.37	43.70	43.37	43.49	112,836	+0.05(+0.12%)
Apr 14, 2022	43.64	43.76	43.25	43.44	149,101	-0.21(-0.47%)
Apr 13, 2022	43.56	43.69	43.28	43.64	202,552	+0.13(+0.31%)
Apr 12, 2022	43.97	44.36	43.51	43.51	266,127	-0.38(-0.86%)
Apr 11, 2022	43.61	44.45	43.61	43.89	347,616	+0.48(+1.10%)
Apr 08, 2022	42.67	44.09	42.56	43.41	722,792	+0.31(+0.71%)
Apr 07, 2022	43.07	43.18	42.34	43.10	345,728	-0.73(-1.66%)
Apr 06, 2022	43.42	43.90	43.41	43.83	301,258	+0.31(+0.70%)
Apr 05, 2022	44.20	44.59	43.48	43.53	149,277	-1.63(-3.61%)
Apr 04, 2022	44.88	45.30	44.82	45.16	152,309	+0.41(+0.93%)
Apr 01, 2022	44.83	44.83	44.36	44.74	374,320	+0.78(+1.78%)
Mar 31, 2022	44.84	44.86	43.96	43.96	315,749	+0.12(+0.27%)
Mar 30, 2022	44.45	44.45	43.64	43.84	347,441	-1.01(-2.25%)
Mar 29, 2022	44.63	45.01	44.50	44.85	240,776	+0.39(+0.87%)
Mar 28, 2022	44.28	44.48	44.11	44.46	156,906	+0.29(+0.65%)
Mar 25, 2022	44.02	44.30	43.88	44.18	191,657	+0.22(+0.51%)
Mar 24, 2022	44.25	44.33	43.66	43.95	325,579	+0.70(+1.61%)
Mar 23, 2022	43.77	44.09	43.19	43.26	284,437	+0.10(+0.23%)
Mar 22, 2022	42.95	43.48	42.95	43.16	178,886	+0.76(+1.79%)
Mar 21, 2022	42.26	42.48	42.09	42.40	159,258	-0.05(-0.13%)
Mar 18, 2022	42.54	42.54	42.14	42.45	230,200	-0.40(-0.94%)
Mar 17, 2022	42.31	42.88	42.18	42.85	156,311	+0.46(+1.07%)
Mar 16, 2022	41.45	42.46	41.25	42.40	208,661	+1.55(+3.80%)
Mar 15, 2022	40.34	40.97	40.31	40.84	197,695	+0.84(+2.10%)
Mar 14, 2022	40.36	40.84	40.00	40.01	290,585	+0.67(+1.70%)
Mar 11, 2022	39.81	40.10	39.31	39.34	191,468	-0.30(-0.77%)
Mar 10, 2022	39.42	39.81	39.35	39.64	259,178	-0.06(-0.16%)
Mar 09, 2022	39.06	40.12	39.06	39.70	282,320	+1.35(+3.52%)
Mar 08, 2022	38.63	39.44	38.12	38.35	354,166	-0.33(-0.85%)
Mar 07, 2022	39.43	40.11	38.58	38.68	411,254	-2.62(-6.34%)
Mar 04, 2022	41.93	41.93	41.06	41.30	358,952	-1.50(-3.51%)
Mar 03, 2022	43.11	43.31	42.75	42.80	150,494	-0.18(-0.42%)
Mar 02, 2022	42.49	43.18	42.43	42.98	302,711	+0.36(+0.84%)
Mar 01, 2022	43.94	44.07	42.52	42.62	183,243	-1.32(-3.01%)
Feb 28, 2022	44.21	44.61	43.84	43.94	358,197	-1.14(-2.54%)
Feb 25, 2022	44.49	45.15	44.62	45.09	432,707	-0.20(-0.43%)
Feb 24, 2022	44.74	45.31	44.23	45.28	348,570	-1.13(-2.44%)
Feb 23, 2022	47.08	47.29	46.23	46.42	176,878	-0.76(-1.61%)
Feb 22, 2022	47.12	47.60	46.85	47.18	193,260	-0.19(-0.40%)
Feb 18, 2022				47.37	0	-0.57(-1.19%)
Feb 17, 2022	48.12	48.33	47.76	47.94	80,735	-0.36(-0.74%)
Feb 16, 2022	48.10	48.48	48.05	48.29	153,633	-0.21(-0.44%)
Feb 15, 2022	47.75	48.62	47.71	48.51	154,772	+0.75(+1.57%)
Feb 14, 2022	47.82	48.13	47.40	47.76	180,461	-0.80(-1.66%)
Feb 11, 2022	48.62	49.40	48.37	48.56	280,942	+0.38(+0.80%)
Feb 10, 2022	47.78	48.63	47.48	48.18	338,702	+0.55(+1.16%)
Feb 09, 2022	47.47	47.89	47.32	47.62	268,549	+1.04(+2.22%)
Feb 08, 2022	45.88	47.03	45.77	46.59	144,368	+0.88(+1.91%)
Feb 07, 2022	45.56	46.01	45.53	45.71	124,413	+0.21(+0.47%)
Feb 04, 2022	44.93	45.73	44.93	45.50	262,844	+1.08(+2.43%)
Feb 03, 2022	44.40	44.86		44.42	242,314	-1.15(-2.53%)
Feb 02, 2022	45.40	45.59	45.19	45.57	134,743	+0.38(+0.83%)