KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	25.12	25.28	25.04	25.06	181,177	-0.01(-0.03%)
Nov 29, 2016	24.96	25.14	24.91	25.07	209,211	+0.37(+1.50%)
Nov 28, 2016	24.91	24.98	24.70	24.70	146,411	-0.15(-0.59%)
Nov 25, 2016	24.83	24.86	24.73	24.84	99,882	+0.17(+0.71%)
Nov 23, 2016		24.67	24.67	24.67	0	+0.29(+1.18%)
Nov 22, 2016	24.40	24.42	24.22	24.38	145,852	+0.20(+0.84%)
Nov 21, 2016	24.22	24.22	24.04	24.18	169,442	-0.11(-0.43%)
Nov 18, 2016	24.33	24.40	24.25	24.28	141,148	-0.06(-0.26%)
Nov 17, 2016	24.40	24.49	24.28	24.35	162,572	-0.35(-1.42%)
Nov 16, 2016	24.58	24.77	24.50	24.70	252,601	-0.85(-3.34%)
Nov 15, 2016	25.10	25.55	25.10	25.55	328,278	+0.27(+1.08%)
Nov 14, 2016	25.03	25.36	24.96	25.28	158,909	-0.09(-0.36%)
Nov 11, 2016	25.46	25.57	25.14	25.37	262,022	+0.09(+0.36%)
Nov 10, 2016	25.05	25.45	25.03	25.28	207,208	+0.18(+0.72%)
Nov 09, 2016	24.96	25.21	24.95	25.10	172,329	-0.22(-0.88%)
Nov 08, 2016	25.31	25.47	25.05	25.32	140,562	-0.13(-0.52%)
Nov 07, 2016	25.20	25.46	25.12	25.45	124,990	+0.62(+2.48%)
Nov 04, 2016	24.70	24.91	24.65	24.84	209,698	-0.33(-1.31%)
Nov 03, 2016	24.94	25.17	24.94	25.17	177,002	+0.26(+1.04%)
Nov 02, 2016	25.06	25.10	24.84	24.91	233,632	-0.48(-1.90%)
Nov 01, 2016	25.66	25.73	25.30	25.39	162,442	-0.48(-1.87%)
Oct 31, 2016	25.85	25.90	25.79	25.87	187,600	+0.32(+1.26%)
Oct 28, 2016	25.72	25.78	25.43	25.55	154,531	-0.61(-2.33%)
Oct 27, 2016	26.18	26.21	26.05	26.16	192,910	-0.23(-0.87%)
Oct 26, 2016	26.28	26.46	26.26	26.39	117,255	-0.47(-1.75%)
Oct 25, 2016	26.81	26.98	26.76	26.86	228,129	+0.37(+1.40%)
Oct 24, 2016	26.71	26.74	26.42	26.49	171,990	+0.41(+1.56%)
Oct 21, 2016	26.13	26.19	25.92	26.08	178,718	+0.31(+1.22%)
Oct 20, 2016	25.38	25.98	25.38	25.77	193,476	+0.36(+1.40%)
Oct 19, 2016	25.47	25.50	25.28	25.41	543,573	+0.22(+0.86%)
Oct 18, 2016	25.56	25.56	24.72	25.19	554,217	+0.86(+3.54%)
Oct 17, 2016	24.47	24.47	24.32	24.33	182,935	+0.32(+1.34%)
Oct 14, 2016	24.19	24.28	23.96	24.01	91,865	+0.09(+0.38%)
Oct 13, 2016	24.00	24.09	23.85	23.92	348,249	-0.69(-2.79%)
Oct 12, 2016	24.27	24.71	24.27	24.61	221,070	-0.21(-0.85%)
Oct 11, 2016	24.75	24.86	24.68	24.82	319,614	+0.05(+0.20%)
Oct 10, 2016	24.58	24.80	24.57	24.77	159,899	+0.87(+3.66%)
Oct 07, 2016	24.05	24.05	23.80	23.89	349,483	-0.31(-1.27%)
Oct 06, 2016	24.07	24.23	24.02	24.20	186,177	+0.26(+1.08%)
Oct 05, 2016	23.91	24.01	23.90	23.94	230,472	-0.08(-0.32%)
Oct 04, 2016	23.97	24.23	23.89	24.02	218,077	+0.04(+0.18%)
Oct 03, 2016	23.97	24.04	23.79	23.98	127,475	+0.04(+0.18%)
Sep 30, 2016	24.09	24.12	23.87	23.93	249,627	+0.07(+0.29%)
Sep 29, 2016	24.17	24.28	23.82	23.86	219,925	-0.64(-2.60%)
Sep 28, 2016	24.30	24.51	24.16	24.50	118,999	+0.10(+0.40%)
Sep 27, 2016	24.17	24.44	24.14	24.40	260,976	+0.51(+2.14%)
Sep 26, 2016	24.22	24.33	23.89	23.89	271,364	-0.42(-1.73%)
Sep 23, 2016	24.53	24.60	24.31	24.31	101,526	-0.06(-0.26%)
Sep 22, 2016	24.46	24.65	24.34	24.37	243,711	-0.15(-0.60%)
Sep 21, 2016	24.40	24.53	24.17	24.52	151,250	+0.71(+3.00%)
Sep 20, 2016	23.79	24.00	23.75	23.81	175,243	+0.17(+0.71%)
Sep 19, 2016	23.89	23.93	23.63	23.64	576,448	+0.07(+0.30%)
Sep 16, 2016	23.77	23.77	23.49	23.57	139,906	-0.34(-1.43%)
Sep 15, 2016	23.65	24.00	23.63	23.91	50,204	+0.26(+1.09%)
Sep 14, 2016	23.56	23.87	23.54	23.65	162,830	+0.02(+0.09%)
Sep 13, 2016	23.89	23.96	23.59	23.63	114,526	-1.41(-5.64%)
Sep 12, 2016	24.63	25.10	24.62	25.05	139,248	+0.41(+1.65%)
Sep 09, 2016	24.87	25.10	24.64	24.64	134,160	-0.40(-1.59%)
Sep 08, 2016	25.11	25.17	24.75	25.04	124,283	-0.39(-1.54%)
Sep 07, 2016	25.40	25.60	25.35	25.43	130,209	+0.22(+0.89%)
Sep 06, 2016	25.03	25.23	24.98	25.21	212,228	+0.50(+2.01%)
Sep 02, 2016	24.67	24.71	24.71	24.71	107,058	-0.01(-0.03%)