KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		34.45	34.45	34.45	0	+0.90(+2.69%)
Aug 30, 2018	34.15	34.23	33.50	33.54	255,641	-1.92(-5.43%)
Aug 29, 2018	35.26	35.53	35.18	35.47	116,961	+0.07(+0.19%)
Aug 28, 2018	35.64	35.69	35.30	35.40	142,641	-0.33(-0.93%)
Aug 27, 2018	35.50	35.82	35.45	35.73	128,645	+1.09(+3.15%)
Aug 24, 2018	34.76	34.76	34.45	34.64	291,922	+0.90(+2.67%)
Aug 23, 2018	34.21	34.23	33.70	33.74	169,743	-0.61(-1.77%)
Aug 22, 2018	34.22	34.40	34.05	34.35	104,812	-0.18(-0.52%)
Aug 21, 2018	34.43	34.66	34.29	34.53	152,690	+0.37(+1.08%)
Aug 20, 2018	34.24	34.40	34.08	34.16	119,588	-0.02(-0.07%)
Aug 17, 2018	33.91	34.21	33.86	34.18	134,856	+0.63(+1.88%)
Aug 16, 2018	33.38	33.66	33.34	33.55	171,741	+0.59(+1.80%)
Aug 15, 2018	33.08	33.08	32.57	32.96	232,528	-0.50(-1.51%)
Aug 14, 2018	33.28	33.54	33.27	33.46	167,922	+0.31(+0.93%)
Aug 13, 2018	33.84	33.84	33.11	33.15	299,001	-0.56(-1.65%)
Aug 10, 2018	33.78	34.21	33.58	33.71	235,399	-0.94(-2.71%)
Aug 09, 2018	34.87	34.96	34.60	34.65	122,636	-0.51(-1.45%)
Aug 08, 2018	35.25	35.25	35.00	35.16	95,758	-0.08(-0.23%)
Aug 07, 2018	35.35	35.45	35.20	35.24	111,866	-0.02(-0.04%)
Aug 06, 2018	35.35	35.39	35.18	35.26	138,504	-0.17(-0.47%)
Aug 03, 2018	35.16	35.48	35.05	35.42	115,305	+0.47(+1.36%)
Aug 02, 2018	34.90	35.02	34.69	34.95	159,350	-0.95(-2.64%)
Aug 01, 2018	36.20	36.26	35.87	35.90	195,875	-0.38(-1.06%)
Jul 31, 2018	36.23	36.41	36.05	36.28	161,720	-0.11(-0.29%)
Jul 30, 2018	36.27	36.53	36.23	36.39	215,600	+0.21(+0.58%)
Jul 27, 2018	36.20	36.39	36.02	36.17	131,797	+0.20(+0.54%)
Jul 26, 2018	36.09	36.17	35.92	35.98	131,169	-0.49(-1.34%)
Jul 25, 2018	36.34	36.51	35.91	36.47	265,170	+0.50(+1.38%)
Jul 24, 2018	35.58	36.35	35.58	35.97	672,194	+0.47(+1.33%)
Jul 23, 2018	35.84	35.90	35.48	35.50	375,091	-0.44(-1.21%)
Jul 20, 2018	35.79	36.06	35.72	35.93	270,814	+0.27(+0.76%)
Jul 19, 2018	35.92	35.92	35.33	35.66	185,830	-0.89(-2.43%)
Jul 18, 2018	36.58	36.63	36.42	36.55	113,793	-0.38(-1.04%)
Jul 17, 2018	36.66	37.08	36.59	36.93	180,985	+0.86(+2.40%)
Jul 16, 2018	36.00	36.09	35.66	36.07	190,890	-0.43(-1.17%)
Jul 13, 2018	36.45	36.74	36.45	36.50	572,595	+0.87(+2.45%)
Jul 12, 2018	35.63	35.69	35.31	35.63	172,730	+0.04(+0.11%)
Jul 11, 2018	36.01	36.14	35.54	35.59	288,353	-0.85(-2.33%)
Jul 10, 2018	36.55	36.63	36.17	36.44	362,014	-0.63(-1.70%)
Jul 09, 2018	37.01	37.39	36.92	37.07	475,424	+0.89(+2.47%)
Jul 06, 2018	36.02	36.35	36.02	36.17	389,720	+0.62(+1.73%)
Jul 05, 2018	35.45	35.69	35.33	35.56	164,472	+0.65(+1.87%)
Jul 03, 2018		34.90	34.90	34.90	0	+0.06(+0.17%)
Jul 02, 2018	34.84	35.19	34.67	34.84	387,951	-0.11(-0.30%)
Jun 29, 2018	35.55	35.57	34.95	34.95	543,537	+0.06(+0.17%)
Jun 28, 2018	34.88	35.32	34.72	34.89	740,273	-0.72(-2.03%)
Jun 27, 2018	36.15	36.36	35.60	35.61	297,176	-0.50(-1.40%)
Jun 26, 2018	36.48	36.53	36.05	36.11	186,838	-0.11(-0.29%)
Jun 25, 2018	36.45	36.63	36.21	36.22	456,626	+0.38(+1.07%)
Jun 22, 2018	36.14	36.14	35.78	35.84	317,084	+0.41(+1.17%)
Jun 21, 2018	36.02	36.03	35.39	35.42	309,333	-1.91(-5.12%)
Jun 20, 2018	37.50	37.50	37.30	37.33	241,192	-0.04(-0.10%)
Jun 19, 2018	37.22	37.44	37.09	37.37	232,654	-0.42(-1.11%)
Jun 18, 2018	37.28	37.83	37.28	37.79	113,409	+0.49(+1.31%)
Jun 15, 2018		38.39	38.39	37.30	118,971	-1.09(-2.84%)
Jun 14, 2018	38.78	38.78	38.38	38.39	148,543	-0.38(-0.99%)
Jun 13, 2018	39.25	39.25	38.69	38.78	204,366	-0.31(-0.79%)
Jun 12, 2018	39.45	39.62	39.05	39.08	98,382	-0.62(-1.55%)
Jun 11, 2018	39.75	40.08	39.65	39.70	305,744	+0.73(+1.87%)
Jun 08, 2018	39.05	39.05	38.73	38.97	73,898	-0.17(-0.44%)
Jun 07, 2018	39.49	39.60	39.01	39.14	183,867	+0.11(+0.27%)
Jun 06, 2018		39.09		39.04	190,996	+0.80(+2.08%)
Jun 05, 2018	38.23	38.33	38.04	38.24	155,096	+0.17(+0.43%)
Jun 04, 2018	38.24	38.32	37.98	38.08	170,981	+1.35(+3.66%)