KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.86	29.86	29.40	29.51	374,841	-0.74(-2.46%)
Jan 30, 2020	29.99	30.28	29.74	30.25	267,310	-0.19(-0.61%)
Jan 29, 2020	30.70	30.76	30.39	30.44	317,662	-0.65(-2.08%)
Jan 28, 2020	30.83	31.24	30.60	31.08	267,933	-0.41(-1.31%)
Jan 27, 2020	31.39	31.54	30.81	31.50	232,236	-0.61(-1.89%)
Jan 24, 2020	32.26	32.26	31.84	32.10	170,337	+0.00(+0.00%)
Jan 23, 2020	32.26	32.27	31.99	32.10	287,596	-0.68(-2.07%)
Jan 22, 2020	32.83	32.86	32.64	32.78	192,226	+0.36(+1.12%)
Jan 21, 2020	32.76	32.76	32.38	32.42	152,614	-0.72(-2.17%)
Jan 17, 2020	33.22	33.22	33.03	33.14	257,734	-0.08(-0.24%)
Jan 16, 2020	33.31	33.34	33.07	33.22	269,281	+0.15(+0.46%)
Jan 15, 2020	33.18	33.22	32.89	33.06	323,315	+0.11(+0.32%)
Jan 14, 2020	33.14	33.17	32.81	32.96	351,803	+0.47(+1.44%)
Jan 13, 2020	32.33	32.53	32.15	32.49	283,427	+0.32(+1.00%)
Jan 10, 2020	32.36	32.44	32.13	32.17	607,816	-0.14(-0.43%)
Jan 09, 2020	32.39	32.43	32.24	32.30	325,881	+0.05(+0.15%)
Jan 08, 2020	32.22	32.32	31.99	32.26	212,857	-0.21(-0.65%)
Jan 07, 2020	32.61	32.66	32.44	32.47	131,653	-0.02(-0.07%)
Jan 06, 2020	32.26	32.68	32.23	32.49	125,050	-0.17(-0.52%)
Jan 03, 2020	32.64	32.82	32.29	32.66	158,948	-0.36(-1.08%)
Jan 02, 2020	32.83	33.06	32.72	33.02	170,312	-0.40(-1.21%)
Dec 31, 2019	33.18	33.47	33.17	33.42	65,485	+0.27(+0.83%)
Dec 30, 2019	33.53	33.59	33.14	33.14	141,709	-0.73(-2.15%)
Dec 27, 2019	33.70	34.07	33.59	33.87	149,664	+0.74(+2.23%)
Dec 26, 2019	32.84	33.21	32.84	33.13	183,587	+0.30(+0.92%)
Dec 24, 2019	32.84	32.95	32.68	32.83	88,746	-0.26(-0.77%)
Dec 23, 2019	32.88	33.09	32.77	33.09	150,224	+0.64(+1.98%)
Dec 20, 2019	32.83	32.90	32.44	32.44	305,509	-0.43(-1.32%)
Dec 19, 2019	32.85	32.97	32.71	32.88	66,634	+0.08(+0.24%)
Dec 18, 2019	32.58	32.85	32.57	32.80	79,333	+0.47(+1.46%)
Dec 17, 2019	32.06	32.38	31.85	32.33	197,438	-0.08(-0.24%)
Dec 16, 2019	32.23	32.52	32.23	32.40	79,573	-0.15(-0.45%)
Dec 13, 2019	32.71	32.90	32.31	32.55	146,618	+0.44(+1.37%)
Dec 12, 2019	31.35	32.15	31.35	32.11	191,340	+0.87(+2.80%)
Dec 11, 2019	31.02	31.24	30.95	31.24	149,730	+0.10(+0.32%)
Dec 10, 2019	31.17	31.27	31.08	31.14	199,696	+0.11(+0.35%)
Dec 09, 2019	31.18	31.18	30.90	31.03	195,807	+0.12(+0.38%)
Dec 06, 2019	31.08	32.40	30.78	30.91	215,600	+0.75(+2.49%)
Dec 05, 2019	30.14	30.24	29.94	30.16	218,618	+0.22(+0.75%)
Dec 04, 2019	29.89	30.29	29.89	29.94	193,633	+0.29(+0.97%)
Dec 03, 2019	29.72	29.72	29.51	29.65	195,610	-0.44(-1.47%)
Dec 02, 2019	30.07	30.22	29.99	30.09	188,046	-0.11(-0.36%)
Nov 29, 2019	30.54	30.54	30.17	30.20	67,044	-0.36(-1.17%)
Nov 27, 2019	30.45	30.59	30.28	30.55	112,644	+0.29(+0.97%)
Nov 26, 2019	30.22	30.36	30.13	30.26	107,700	-0.19(-0.61%)
Nov 25, 2019	30.14	30.47	30.14	30.45	141,941	+0.30(+1.00%)
Nov 22, 2019	30.18	30.37	30.14	30.14	155,144	+0.23(+0.78%)
Nov 21, 2019	30.01	30.09	29.86	29.91	183,861	-0.19(-0.64%)
Nov 20, 2019	30.11	30.46	30.00	30.11	163,054	+0.21(+0.70%)
Nov 19, 2019	29.82	30.07	29.82	29.90	122,398	+0.39(+1.34%)
Nov 18, 2019	29.49	29.60	29.18	29.50	236,517	+0.35(+1.20%)
Nov 15, 2019	29.16	29.32	29.05	29.15	114,711	+0.19(+0.64%)
Nov 14, 2019	28.70	29.01	28.64	28.97	80,525	+0.36(+1.24%)
Nov 13, 2019	28.67	28.77	28.57	28.61	79,730	-0.28(-0.96%)
Nov 12, 2019	28.94	29.19	28.84	28.89	70,842	+0.12(+0.43%)
Nov 11, 2019	28.60	28.82	28.60	28.77	87,274	-0.18(-0.61%)
Nov 08, 2019	28.91	29.07	28.84	28.94	62,522	-0.12(-0.43%)
Nov 07, 2019	28.98	29.24	28.98	29.07	43,158	+0.38(+1.32%)
Nov 06, 2019	29.06	29.18	28.61	28.69	126,052	-0.57(-1.96%)
Nov 05, 2019	29.22	29.47	29.22	29.26	128,493	+0.41(+1.42%)
Nov 04, 2019	28.86	29.10	28.73	28.85	127,225	+0.39(+1.36%)