KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	34.88	35.00	34.66	34.83	292,491	+0.01(+0.03%)
Mar 30, 2023	34.76	35.05	34.61	34.82	180,835	-0.18(-0.52%)
Mar 29, 2023	35.19	35.35	34.98	35.00	282,991	+0.15(+0.43%)
Mar 28, 2023	34.64	35.06	34.58	34.86	239,615	+0.52(+1.52%)
Mar 27, 2023	34.52	34.52	34.17	34.34	224,126	+0.03(+0.08%)
Mar 24, 2023	33.75	34.34	33.59	34.31	296,673	-1.02(-2.89%)
Mar 23, 2023	35.77	36.11	35.02	35.33	420,037	+0.09(+0.27%)
Mar 22, 2023	35.49	35.79	35.23	35.23	202,268	-0.08(-0.21%)
Mar 21, 2023	35.39	35.48	35.16	35.31	299,813	+0.34(+0.97%)
Mar 20, 2023	34.38	35.32	34.38	34.97	437,035	+1.15(+3.39%)
Mar 17, 2023	34.56	34.70	33.82	33.82	508,032	-0.92(-2.64%)
Mar 16, 2023	34.21	34.87	34.10	34.74	575,060	+0.47(+1.38%)
Mar 15, 2023	35.01	35.01	33.68	34.27	331,818	-0.81(-2.32%)
Mar 14, 2023	35.15	35.32	34.72	35.08	321,697	-0.31(-0.88%)
Mar 13, 2023	35.48	35.72	35.11	35.40	321,427	+0.27(+0.75%)
Mar 10, 2023	35.64	35.76	35.06	35.13	197,440	-0.46(-1.30%)
Mar 09, 2023	36.20	36.33	35.54	35.59	241,906	-0.65(-1.80%)
Mar 08, 2023	36.13	36.34	36.02	36.25	144,585	+0.23(+0.63%)
Mar 07, 2023	36.69	36.72	35.97	36.02	277,683	-0.70(-1.91%)
Mar 06, 2023	36.77	36.94	36.59	36.72	135,080	-0.14(-0.39%)
Mar 03, 2023	36.30	36.90	36.29	36.86	121,181	+0.60(+1.64%)
Mar 02, 2023	36.23	36.37	36.10	36.27	165,033	-0.83(-2.24%)
Mar 01, 2023	37.00	37.39	36.81	37.10	169,066	+0.63(+1.74%)
Feb 28, 2023	36.68	36.85	36.43	36.47	202,465	+0.03(+0.08%)
Feb 27, 2023	36.61	36.69	36.34	36.44	140,538	+0.10(+0.29%)
Feb 24, 2023	36.33	36.36	36.11	36.33	126,601	-0.36(-0.98%)
Feb 23, 2023	36.77	36.88	36.43	36.69	140,577	+0.36(+0.99%)
Feb 22, 2023	36.44	36.55	36.20	36.33	188,048	-0.24(-0.65%)
Feb 21, 2023	36.81	37.00	36.48	36.57	259,697	-0.21(-0.57%)
Feb 17, 2023	36.60	36.89	36.47	36.78	192,866	+0.10(+0.28%)
Feb 16, 2023	36.93	37.06	36.45	36.67	311,099	-0.99(-2.64%)
Feb 15, 2023	37.60	37.76	37.15	37.67	374,939	-2.32(-5.80%)
Feb 14, 2023	39.79	40.35	39.51	39.99	234,310	-1.59(-3.82%)
Feb 13, 2023	41.27	41.58	41.18	41.58	97,044	-0.19(-0.45%)
Feb 10, 2023	41.19	41.86	41.05	41.77	238,223	+1.36(+3.37%)
Feb 09, 2023	41.13	41.20	40.35	40.40	243,556	-1.42(-3.39%)
Feb 08, 2023	42.11	42.18	41.81	41.82	182,387	+0.12(+0.30%)
Feb 07, 2023	41.53	41.85	41.23	41.70	173,769	-0.07(-0.16%)
Feb 06, 2023	41.67	41.86	41.44	41.77	174,841	-1.22(-2.84%)
Feb 03, 2023	43.00	43.40	42.91	42.99	128,338	-0.34(-0.79%)
Feb 02, 2023	43.64	43.77	43.24	43.33	180,984	-0.86(-1.95%)
Feb 01, 2023	44.12	44.34	43.56	44.19	202,199	+0.81(+1.88%)
Jan 31, 2023	43.22	43.37	43.05	43.37	244,376	-0.97(-2.18%)
Jan 30, 2023	43.88	44.54	43.82	44.34	130,408	-0.13(-0.30%)
Jan 27, 2023	44.70	44.72	44.36	44.47	157,421	-1.22(-2.67%)
Jan 26, 2023	45.32	45.69	45.26	45.69	104,529	+0.62(+1.39%)
Jan 25, 2023	44.70	45.07	44.60	45.07	147,271	+0.57(+1.28%)
Jan 24, 2023	44.18	44.75	44.16	44.50	110,616	-0.24(-0.53%)
Jan 23, 2023	44.23	44.79	44.18	44.74	115,067	+0.71(+1.61%)
Jan 20, 2023	43.53	44.17	43.45	44.03	202,428	+0.44(+1.00%)
Jan 19, 2023	43.38	43.71	43.21	43.59	225,063	-0.21(-0.48%)
Jan 18, 2023	44.86	44.87	43.78	43.80	266,967	-0.98(-2.20%)
Jan 17, 2023	44.89	45.05	44.41	44.78	399,063	+0.97(+2.23%)
Jan 13, 2023	43.22	43.88	43.22	43.81	198,725	+0.69(+1.60%)
Jan 12, 2023	42.99	43.44	42.60	43.12	209,330	+0.40(+0.93%)
Jan 11, 2023	42.53	42.83	42.49	42.72	320,652	-1.07(-2.44%)
Jan 10, 2023	43.58	43.89	43.54	43.79	223,295	+0.49(+1.14%)
Jan 09, 2023	43.44	43.76	43.26	43.30	332,059	+0.58(+1.35%)
Jan 06, 2023	42.46	42.81	42.10	42.72	333,620	+3.14(+7.94%)
Jan 05, 2023	39.32	39.71	38.97	39.58	376,609	+1.39(+3.64%)
Jan 04, 2023	37.80	38.29	37.75	38.19	215,987	+1.45(+3.94%)