KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	38.90	39.04	38.72	38.89	169,300	+0.08(+0.20%)
Nov 29, 2023	39.05	39.13	38.77	38.81	165,580	-0.44(-1.13%)
Nov 28, 2023	38.93	39.38	38.93	39.26	172,049	+0.36(+0.92%)
Nov 27, 2023	38.84	39.11	38.75	38.90	182,108	-0.80(-2.02%)
Nov 24, 2023	39.64	39.79	39.57	39.70	95,276	-0.17(-0.44%)
Nov 22, 2023	40.07	40.12	39.67	39.88	184,445	+0.04(+0.10%)
Nov 21, 2023	40.05	40.26	39.80	39.84	160,645	-0.19(-0.48%)
Nov 20, 2023	40.12	40.14	39.83	40.03	1,117,290	-0.12(-0.29%)
Nov 17, 2023	40.41	40.50	40.07	40.15	293,534	+0.08(+0.19%)
Nov 16, 2023	40.10	40.42	40.01	40.07	167,579	+0.04(+0.10%)
Nov 15, 2023	40.35	40.35	39.92	40.03	169,068	+0.28(+0.70%)
Nov 14, 2023	39.49	39.88	39.22	39.75	145,447	+1.42(+3.70%)
Nov 13, 2023	38.36	38.65	38.30	38.33	304,837	-0.64(-1.64%)
Nov 10, 2023	38.94	39.17	38.74	38.97	210,216	+0.26(+0.67%)
Nov 09, 2023	39.25	39.37	38.45	38.71	234,370	+0.33(+0.86%)
Nov 08, 2023	38.51	38.62	38.33	38.38	130,056	-0.32(-0.82%)
Nov 07, 2023	38.62	38.74	38.48	38.70	97,010	-1.24(-3.09%)
Nov 06, 2023	40.98	40.98	39.79	39.93	135,868	+0.74(+1.90%)
Nov 03, 2023	38.62	39.42	38.57	39.19	167,349	+1.69(+4.51%)
Nov 02, 2023	37.20	37.70	37.17	37.50	132,191	+0.59(+1.60%)
Nov 01, 2023	36.58	37.03	36.56	36.91	230,386	+0.07(+0.18%)
Oct 31, 2023	36.88	37.01	36.64	36.84	259,094	+0.01(+0.03%)
Oct 30, 2023	36.73	36.88	36.46	36.83	132,352	-0.14(-0.37%)
Oct 27, 2023	37.55	37.55	36.92	36.97	184,343	-1.39(-3.62%)
Oct 26, 2023	37.96	38.51	37.96	38.36	178,548	-0.34(-0.87%)
Oct 25, 2023	38.82	39.05	38.65	38.70	117,913	-0.94(-2.36%)
Oct 24, 2023	39.91	40.09	39.49	39.63	129,098	-0.03(-0.07%)
Oct 23, 2023	39.43	39.87	39.26	39.66	108,502	-0.51(-1.27%)
Oct 20, 2023	40.41	40.63	40.18	40.18	105,426	-0.26(-0.64%)
Oct 19, 2023	40.48	40.83	40.32	40.44	139,185	-0.21(-0.52%)
Oct 18, 2023	40.98	41.02	40.63	40.65	116,442	+0.38(+0.93%)
Oct 17, 2023	40.19	40.46	40.19	40.27	143,812	-0.45(-1.11%)
Oct 16, 2023	40.37	40.82	40.30	40.73	107,067	+0.65(+1.61%)
Oct 13, 2023	40.06	40.50	39.93	40.08	146,869	-0.14(-0.34%)
Oct 12, 2023	40.85	40.85	40.09	40.21	126,187	-0.34(-0.83%)
Oct 11, 2023	40.42	41.03	40.30	40.55	473,525	-0.62(-1.50%)
Oct 10, 2023	40.86	41.31	40.74	41.17	249,571	+0.92(+2.28%)
Oct 09, 2023	40.01	40.28	39.80	40.25	224,075	-0.07(-0.17%)
Oct 06, 2023	39.62	40.43	39.41	40.32	199,621	+1.54(+3.98%)
Oct 05, 2023	38.36	38.99	38.32	38.78	238,063	-0.26(-0.67%)
Oct 04, 2023	39.08	39.09	38.51	39.04	150,607	+0.27(+0.70%)
Oct 03, 2023	39.02	39.08	38.68	38.77	189,102	-0.47(-1.21%)
Oct 02, 2023	39.79	39.82	39.19	39.24	114,653	-0.45(-1.14%)
Sep 29, 2023	40.16	40.18	39.68	39.69	156,327	-0.32(-0.80%)
Sep 28, 2023	39.33	40.07	39.33	40.01	128,300	+0.94(+2.40%)
Sep 27, 2023	38.93	39.17	38.93	39.07	91,296	+0.15(+0.39%)
Sep 26, 2023	39.10	39.27	38.86	38.92	228,113	-1.35(-3.35%)
Sep 25, 2023	40.33	40.37	40.24	40.27	250,881	-0.10(-0.24%)
Sep 22, 2023	40.96	41.10	40.37	40.37	204,118	+0.04(+0.09%)
Sep 21, 2023	40.55	40.65	40.28	40.33	144,997	-0.52(-1.26%)
Sep 20, 2023	40.93	41.36	40.80	40.84	102,663	+0.33(+0.83%)
Sep 19, 2023	40.28	40.62	40.16	40.51	123,594	-0.42(-1.03%)
Sep 18, 2023	40.87	41.01	40.74	40.93	191,824	+0.20(+0.49%)
Sep 15, 2023	41.01	41.09	40.68	40.73	247,768	+0.08(+0.19%)
Sep 14, 2023	40.35	40.81	40.19	40.65	302,721	+0.79(+1.99%)
Sep 13, 2023	39.73	39.98	39.71	39.86	165,964	+0.55(+1.39%)
Sep 12, 2023	39.63	39.63	39.25	39.31	171,746	-0.52(-1.30%)
Sep 11, 2023	39.21	39.86	39.21	39.83	165,125	+1.01(+2.61%)
Sep 08, 2023	38.64	38.96	38.46	38.82	245,140	+0.16(+0.42%)
Sep 07, 2023	38.73	38.88	38.54	38.65	175,674	-0.23(-0.59%)
Sep 06, 2023	38.81	39.06	38.81	38.88	147,098	+0.25(+0.64%)
Sep 05, 2023	38.63	38.95	38.62	38.63	182,273	-0.21(-0.54%)