KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	33.11	33.75	32.88	33.47	316,585	+0.08(+0.24%)
Jun 29, 2022	33.39	33.58	33.04	33.39	337,950	-0.54(-1.59%)
Jun 28, 2022	34.30	34.67	33.82	33.93	326,894	-0.08(-0.23%)
Jun 27, 2022	34.26	34.43	33.86	34.01	246,404	-0.42(-1.22%)
Jun 24, 2022	33.45	34.45	33.45	34.42	194,602	+1.38(+4.18%)
Jun 23, 2022	33.04	33.15	32.77	33.04	314,972	-0.60(-1.77%)
Jun 22, 2022	33.58	33.85	33.47	33.64	617,992	-2.04(-5.72%)
Jun 21, 2022	35.24	36.03	35.24	35.68	355,958	-0.40(-1.11%)
Jun 17, 2022	36.23	36.31	35.64	36.08	612,210	-0.20(-0.54%)
Jun 16, 2022	36.30	36.41	36.03	36.28	349,424	-1.46(-3.87%)
Jun 15, 2022	37.44	38.06	37.16	37.74	239,897	+0.36(+0.95%)
Jun 14, 2022	37.55	37.64	37.11	37.38	243,364	+0.86(+2.34%)
Jun 13, 2022	37.27	37.35	36.41	36.53	346,716	-1.59(-4.16%)
Jun 10, 2022	38.65	38.82	38.10	38.11	616,375	-1.85(-4.64%)
Jun 09, 2022	40.48	40.49	39.87	39.96	273,350	-0.81(-1.99%)
Jun 08, 2022	40.90	41.06	40.63	40.78	443,658	-0.54(-1.32%)
Jun 07, 2022	40.79	41.33	40.79	41.32	344,620	-0.54(-1.30%)
Jun 06, 2022	42.36	42.36	41.75	41.86	184,659	-0.08(-0.19%)
Jun 03, 2022	41.77	41.94	41.59	41.94	223,250	-0.43(-1.01%)
Jun 02, 2022	41.98	42.54	41.76	42.37	247,777	-1.07(-2.46%)
Jun 01, 2022	43.57	43.68	43.01	43.44	165,855	-0.15(-0.35%)
May 31, 2022	43.44	43.79	43.19	43.59	177,166	+0.44(+1.01%)
May 27, 2022	42.74	43.25	42.74	43.15	130,695	+0.51(+1.19%)
May 26, 2022	41.94	42.69	41.72	42.65	176,786	+0.66(+1.57%)
May 25, 2022	41.83	42.04	41.58	41.99	552,035	-0.07(-0.17%)
May 24, 2022	41.62	42.13	41.42	42.06	193,637	+0.57(+1.37%)
May 23, 2022	41.07	41.84	41.07	41.49	207,120	+1.09(+2.69%)
May 20, 2022	40.61	40.78	39.77	40.40	182,440	+0.45(+1.11%)
May 19, 2022	39.32	40.16	39.32	39.96	172,019	-0.01(-0.02%)
May 18, 2022	40.58	40.65	39.79	39.96	248,000	-1.45(-3.51%)
May 17, 2022	41.02	41.43	40.93	41.42	138,061	+0.76(+1.86%)
May 16, 2022	40.61	40.82	40.38	40.66	162,622	-0.08(-0.20%)
May 13, 2022	40.22	40.89	40.19	40.74	152,452	+1.18(+2.97%)
May 12, 2022	39.39	39.81	38.99	39.56	198,145	+0.20(+0.52%)
May 11, 2022	40.03	40.43	39.31	39.36	260,894	-0.94(-2.32%)
May 10, 2022	40.89	40.89	39.98	40.29	231,690	-0.39(-0.96%)
May 09, 2022	41.06	41.25	40.51	40.69	127,253	-1.04(-2.50%)
May 06, 2022	41.33	41.88	41.33	41.73	149,882	+0.05(+0.13%)
May 05, 2022	42.60	42.68	41.45	41.67	252,630	-1.55(-3.59%)
May 04, 2022	41.89	43.23	40.79	43.22	308,425	+1.69(+4.07%)
May 03, 2022	41.20	41.75	41.14	41.53	181,446	+0.69(+1.70%)
May 02, 2022	40.92	40.96	40.27	40.84	182,440	-0.06(-0.15%)
Apr 29, 2022	41.54	41.74	40.86	40.90	212,339	-0.84(-2.01%)
Apr 28, 2022	41.13	41.77	41.00	41.74	250,429	+1.07(+2.63%)
Apr 27, 2022	41.19	41.19	40.53	40.67	239,090	-0.87(-2.10%)
Apr 26, 2022	42.42	42.43	41.52	41.54	194,831	-1.25(-2.91%)
Apr 25, 2022	42.49	42.85	41.96	42.79	219,197	-0.03(-0.06%)
Apr 22, 2022	43.95	44.24	42.42	42.81	254,705	-0.28(-0.64%)
Apr 21, 2022	43.66	43.77	43.00	43.09	285,140	-0.66(-1.51%)
Apr 20, 2022	43.55	43.85	43.39	43.75	187,932	+0.77(+1.78%)
Apr 19, 2022	42.79	43.04	42.77	42.98	98,066	-0.04(-0.10%)
Apr 18, 2022	42.91	43.23	42.91	43.03	114,050	+0.05(+0.12%)
Apr 14, 2022	43.18	43.30	42.79	42.98	150,705	-0.20(-0.47%)
Apr 13, 2022	43.10	43.22	42.82	43.18	204,731	+0.13(+0.31%)
Apr 12, 2022	43.50	43.89	43.05	43.05	268,990	-0.37(-0.86%)
Apr 11, 2022	43.14	43.98	43.14	43.42	351,355	+0.47(+1.10%)
Apr 08, 2022	42.22	43.63	42.11	42.95	730,569	+0.30(+0.71%)
Apr 07, 2022	42.61	42.72	41.89	42.65	349,448	-0.72(-1.66%)
Apr 06, 2022	42.96	43.43	42.95	43.37	304,499	+0.30(+0.70%)
Apr 05, 2022	43.73	44.12	43.02	43.06	150,883	-1.61(-3.61%)
Apr 04, 2022	44.40	44.82	44.35	44.68	153,947	+0.41(+0.93%)