KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	28.01	28.49	27.99	28.46	153,077	+0.81(+2.94%)
Oct 31, 2019	28.01	28.01	27.50	27.65	145,450	-0.43(-1.54%)
Oct 30, 2019	28.20	28.23	27.88	28.08	129,366	-0.12(-0.41%)
Oct 29, 2019	28.07	28.26	28.07	28.20	121,249	-0.06(-0.22%)
Oct 28, 2019	28.26	28.39	28.15	28.26	205,772	+0.16(+0.58%)
Oct 25, 2019	28.23	28.33	28.08	28.10	206,299	-0.30(-1.06%)
Oct 24, 2019	28.88	28.88	28.04	28.40	167,633	-0.37(-1.29%)
Oct 23, 2019	28.78	28.95	28.58	28.77	109,869	-0.14(-0.48%)
Oct 22, 2019	28.87	29.08	28.84	28.91	175,822	+0.43(+1.49%)
Oct 21, 2019	28.37	28.61	28.37	28.49	108,199	+0.48(+1.71%)
Oct 18, 2019	28.02	28.10	27.96	28.01	80,608	-0.07(-0.25%)
Oct 17, 2019	28.37	28.44	27.97	28.08	119,057	+0.04(+0.14%)
Oct 16, 2019	28.05	28.13	27.93	28.04	114,135	-0.15(-0.55%)
Oct 15, 2019	27.76	28.29	27.76	28.19	124,113	+0.37(+1.34%)
Oct 14, 2019	28.03	28.07	27.81	27.82	106,850	-0.15(-0.55%)
Oct 11, 2019	27.80	28.10	27.61	27.98	156,953	+0.85(+3.14%)
Oct 10, 2019	26.80	27.16	26.65	27.12	281,829	+0.07(+0.26%)
Oct 09, 2019	27.24	27.24	27.03	27.06	159,643	+0.19(+0.69%)
Oct 08, 2019	26.77	27.04	26.70	26.87	193,894	+0.09(+0.35%)
Oct 07, 2019	26.87	26.94	26.70	26.78	134,111	-0.55(-2.01%)
Oct 04, 2019	27.11	27.36	27.00	27.33	120,395	+0.19(+0.68%)
Oct 03, 2019	26.81	27.14	26.68	27.14	220,264	+0.38(+1.42%)
Oct 02, 2019	27.02	27.02	26.75	26.76	219,346	-0.56(-2.04%)