KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	36.49	36.54	36.27	36.41	129,106	+0.25(+0.70%)
Jun 29, 2017	36.55	36.55	35.94	36.16	121,862	+0.15(+0.42%)
Jun 28, 2017	35.44	36.18	35.44	36.01	129,142	+0.95(+2.72%)
Jun 27, 2017	35.02	35.21	34.95	35.06	187,519	+0.08(+0.23%)
Jun 26, 2017	35.02	35.23	34.91	34.98	63,706	-0.05(-0.14%)
Jun 23, 2017	34.97	35.12	34.89	35.03	100,608	+0.41(+1.19%)
Jun 22, 2017	34.71	34.81	34.60	34.62	102,158	+0.28(+0.82%)
Jun 21, 2017	34.31	34.38	34.04	34.34	245,788	-0.40(-1.16%)
Jun 20, 2017	35.14	35.15	34.71	34.74	75,734	-0.61(-1.71%)
Jun 19, 2017	35.19	35.43	35.19	35.35	125,383	+0.32(+0.93%)
Jun 16, 2017	34.87	35.07	34.83	35.02	176,521	+0.10(+0.29%)
Jun 15, 2017	34.97	35.05	34.84	34.92	188,224	-0.74(-2.08%)
Jun 14, 2017	35.71	35.84	35.55	35.66	96,784	+0.04(+0.10%)
Jun 13, 2017	35.75	35.76	35.32	35.63	120,747	-0.07(-0.20%)
Jun 12, 2017	35.79	35.88	35.48	35.70	130,558	-0.09(-0.26%)
Jun 09, 2017	35.76	35.90	35.63	35.79	263,196	+0.23(+0.65%)
Jun 08, 2017	35.44	35.64	35.43	35.56	239,520	+0.24(+0.67%)
Jun 07, 2017	35.32	35.40	35.08	35.33	275,689	+0.19(+0.55%)
Jun 06, 2017	35.22	35.26	35.08	35.13	213,589	-0.12(-0.35%)
Jun 05, 2017	35.23	35.36	35.17	35.25	161,093	+0.58(+1.69%)
Jun 02, 2017	34.61	34.76	34.57	34.67	211,840	+0.54(+1.59%)
Jun 01, 2017	33.93	34.13	33.75	34.13	141,382	-0.10(-0.30%)
May 31, 2017	34.33	34.37	33.98	34.23	143,745	-0.09(-0.25%)
May 30, 2017	34.50	34.50	34.11	34.32	133,784	-0.58(-1.67%)
May 26, 2017	34.77	35.05	34.77	34.90	228,539	+0.48(+1.40%)
May 25, 2017	34.42	34.63	34.37	34.42	190,978	+0.22(+0.65%)
May 24, 2017	34.14	34.22	33.76	34.19	119,743	-0.25(-0.71%)
May 23, 2017	34.55	34.65	34.42	34.44	200,659	+0.27(+0.78%)
May 22, 2017	34.15	34.30	33.90	34.17	210,513	+0.22(+0.66%)
May 19, 2017	33.64	34.04	33.39	33.95	464,256	+0.51(+1.53%)
May 18, 2017	33.42	33.62	33.23	33.44	533,296	-0.07(-0.22%)
May 17, 2017	34.29	34.29	33.51	33.51	259,909	-1.40(-4.01%)
May 16, 2017	35.11	35.11	34.66	34.91	265,675	-0.10(-0.29%)
May 15, 2017	34.66	35.02	34.62	35.01	331,542	+1.07(+3.14%)
May 12, 2017	33.76	33.99	33.69	33.94	152,423	-0.19(-0.55%)
May 11, 2017	33.97	34.22	33.95	34.13	164,952	+0.39(+1.15%)
May 10, 2017	33.53	33.82	33.53	33.74	251,169	-0.28(-0.83%)
May 09, 2017	33.86	34.21	33.86	34.02	234,990	+0.13(+0.38%)
May 08, 2017	33.80	33.99	33.80	33.89	281,996	+1.05(+3.21%)
May 05, 2017	32.56	32.89	32.44	32.84	189,761	+0.25(+0.75%)
May 04, 2017	32.62	32.74	32.54	32.59	208,468	+0.30(+0.92%)
May 03, 2017	32.22	32.42	32.10	32.30	98,148	-0.11(-0.33%)
May 02, 2017	32.30	32.50	32.16	32.41	193,969	+0.79(+2.51%)
May 01, 2017	31.57	31.78	31.35	31.61	134,557	+0.26(+0.83%)
Apr 28, 2017	31.68	31.68	31.27	31.35	537,357	-0.50(-1.58%)
Apr 27, 2017	32.28	32.48	31.47	31.86	744,564	-0.60(-1.84%)
Apr 26, 2017	32.61	32.61	32.39	32.46	239,885	-0.50(-1.53%)
Apr 25, 2017	32.88	33.18	32.82	32.96	235,054	+0.50(+1.56%)
Apr 24, 2017	32.75	32.76	32.40	32.46	187,160	+0.72(+2.27%)
Apr 21, 2017	32.00	32.09	31.73	31.73	195,441	-0.25(-0.79%)
Apr 20, 2017		32.36	31.78	31.99	224,342	+0.81(+2.59%)
Apr 19, 2017	31.55	31.60	31.15	31.18	266,687	+0.04(+0.14%)
Apr 18, 2017	31.37	31.51	31.12	31.14	289,758	-0.87(-2.73%)
Apr 17, 2017	32.02	32.02	31.52	32.01	332,660	+1.72(+5.69%)
Apr 13, 2017	30.72	30.96	30.28	30.28	227,378	+0.52(+1.74%)
Apr 12, 2017	29.91	29.94	29.64	29.77	181,120	-0.25(-0.84%)
Apr 11, 2017	30.04	30.04	29.64	30.02	203,050	-0.07(-0.24%)
Apr 10, 2017	30.23	30.28	29.89	30.09	306,275	-0.88(-2.84%)
Apr 07, 2017	31.00	31.10	30.88	30.97	147,313	-0.28(-0.90%)
Apr 06, 2017	31.30	31.30	31.05	31.25	190,173	+0.01(+0.02%)
Apr 05, 2017	31.68	31.68	31.24	31.24	460,237	-0.20(-0.64%)
Apr 04, 2017	31.29	31.48	31.23	31.45	289,520	-0.36(-1.13%)