KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.18	30.18	29.71	29.83	370,851	-0.75(-2.46%)
Jan 30, 2020	30.31	30.61	30.06	30.58	264,465	-0.19(-0.61%)
Jan 29, 2020	31.03	31.09	30.72	30.77	314,281	-0.65(-2.08%)
Jan 28, 2020	31.16	31.57	30.93	31.42	265,081	-0.42(-1.31%)
Jan 27, 2020	31.73	31.88	31.14	31.84	229,764	-0.61(-1.89%)
Jan 24, 2020	32.61	32.61	32.18	32.45	168,524	+0.00(+0.00%)
Jan 23, 2020	32.61	32.62	32.33	32.45	284,535	-0.69(-2.07%)
Jan 22, 2020	33.18	33.22	32.99	33.13	190,180	+0.37(+1.12%)
Jan 21, 2020	33.11	33.11	32.73	32.77	150,989	-0.73(-2.17%)
Jan 17, 2020	33.57	33.57	33.39	33.49	254,990	-0.08(-0.24%)
Jan 16, 2020	33.66	33.70	33.43	33.57	266,415	+0.16(+0.46%)
Jan 15, 2020	33.54	33.58	33.24	33.42	319,873	+0.11(+0.32%)
Jan 14, 2020	33.50	33.53	33.17	33.31	348,058	+0.47(+1.44%)
Jan 13, 2020	32.68	32.88	32.50	32.84	280,410	+0.33(+1.00%)
Jan 10, 2020	32.71	32.79	32.47	32.51	601,347	-0.14(-0.43%)
Jan 09, 2020	32.73	32.78	32.59	32.65	322,412	+0.05(+0.15%)
Jan 08, 2020	32.57	32.67	32.33	32.60	210,591	-0.21(-0.65%)
Jan 07, 2020	32.96	33.01	32.79	32.82	130,252	-0.02(-0.07%)
Jan 06, 2020	32.61	33.03	32.58	32.84	123,719	-0.17(-0.52%)
Jan 03, 2020	32.99	33.17	32.64	33.01	157,256	-0.36(-1.08%)
Jan 02, 2020	33.18	33.41	33.08	33.37	168,499	-0.41(-1.21%)
Dec 31, 2019	33.53	33.83	33.53	33.78	64,788	+0.28(+0.83%)
Dec 30, 2019	33.89	33.95	33.49	33.50	140,200	-0.73(-2.15%)
Dec 27, 2019	34.06	34.44	33.95	34.24	148,071	+0.75(+2.23%)
Dec 26, 2019	33.19	33.57	33.19	33.49	181,633	+0.31(+0.92%)
Dec 24, 2019	33.19	33.31	33.03	33.18	87,801	-0.26(-0.77%)
Dec 23, 2019	33.23	33.44	33.12	33.44	148,625	+0.65(+1.98%)
Dec 20, 2019	33.18	33.25	32.78	32.79	302,257	-0.44(-1.32%)
Dec 19, 2019	33.21	33.32	33.06	33.23	65,925	+0.08(+0.24%)
Dec 18, 2019	32.93	33.21	32.92	33.15	78,488	+0.48(+1.46%)
Dec 17, 2019	32.40	32.73	32.20	32.67	195,336	-0.08(-0.24%)
Dec 16, 2019	32.57	32.87	32.57	32.75	78,726	-0.15(-0.45%)
Dec 13, 2019	33.06	33.25	32.66	32.90	145,058	+0.45(+1.37%)
Dec 12, 2019	31.69	32.49	31.69	32.46	189,304	+0.88(+2.80%)
Dec 11, 2019	31.35	31.57	31.28	31.57	148,136	+0.10(+0.32%)
Dec 10, 2019	31.51	31.61	31.41	31.47	197,570	+0.11(+0.35%)
Dec 09, 2019	31.52	31.52	31.24	31.36	193,723	+0.12(+0.38%)
Dec 06, 2019	31.42	32.75	31.11	31.24	213,305	+0.76(+2.49%)
Dec 05, 2019	30.46	30.57	30.27	30.48	216,291	+0.23(+0.75%)
Dec 04, 2019	30.21	30.62	30.21	30.26	191,572	+0.29(+0.97%)
Dec 03, 2019	30.04	30.04	29.83	29.97	193,527	-0.45(-1.47%)
Dec 02, 2019	30.40	30.55	30.31	30.41	186,045	-0.11(-0.36%)
Nov 29, 2019	30.87	30.87	30.49	30.52	66,330	-0.36(-1.17%)
Nov 27, 2019	30.78	30.92	30.60	30.88	111,445	+0.30(+0.97%)
Nov 26, 2019	30.55	30.69	30.45	30.59	106,554	-0.19(-0.61%)
Nov 25, 2019	30.47	30.80	30.47	30.77	140,430	+0.31(+1.00%)
Nov 22, 2019	30.51	30.70	30.47	30.47	153,493	+0.23(+0.78%)
Nov 21, 2019	30.34	30.41	30.18	30.23	181,904	-0.20(-0.64%)
Nov 20, 2019	30.43	30.79	30.33	30.43	161,318	+0.21(+0.70%)
Nov 19, 2019	30.14	30.39	30.14	30.22	121,096	+0.40(+1.34%)
Nov 18, 2019	29.80	29.92	29.50	29.82	233,999	+0.35(+1.19%)
Nov 15, 2019	29.47	29.63	29.37	29.47	113,490	+0.19(+0.64%)
Nov 14, 2019	29.01	29.32	28.95	29.28	79,668	+0.36(+1.24%)
Nov 13, 2019	28.98	29.08	28.88	28.92	78,882	-0.28(-0.96%)
Nov 12, 2019	29.25	29.51	29.15	29.20	70,087	+0.13(+0.43%)
Nov 11, 2019	28.91	29.13	28.91	29.08	86,346	-0.18(-0.61%)
Nov 08, 2019	29.22	29.38	29.15	29.26	61,857	-0.13(-0.43%)
Nov 07, 2019	29.29	29.55	29.29	29.38	42,699	+0.38(+1.32%)
Nov 06, 2019	29.37	29.49	28.92	29.00	124,710	-0.58(-1.96%)
Nov 05, 2019	29.54	29.79	29.54	29.58	127,125	+0.41(+1.42%)
Nov 04, 2019	29.17	29.41	29.04	29.16	125,870	+0.39(+1.36%)