KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	38.70	38.83	38.49	38.61	112,354	+0.30(+0.77%)
Aug 30, 2023	38.32	38.42	38.22	38.31	127,662	-0.32(-0.82%)
Aug 29, 2023	38.19	38.62	38.09	38.62	145,266	+0.33(+0.85%)
Aug 28, 2023	38.14	38.34	38.06	38.30	153,763	+0.39(+1.03%)
Aug 25, 2023	37.98	38.11	37.61	37.91	97,627	-0.16(-0.43%)
Aug 24, 2023	38.51	38.55	38.05	38.07	98,305	+0.06(+0.15%)
Aug 23, 2023	37.51	38.03	37.45	38.01	102,737	+0.99(+2.69%)
Aug 22, 2023	37.25	37.28	37.00	37.02	122,215	+0.00(+0.00%)
Aug 21, 2023	36.95	37.09	36.87	37.02	109,777	+0.13(+0.36%)
Aug 18, 2023	36.74	36.93	36.60	36.88	116,676	+0.00(+0.00%)
Aug 17, 2023	37.13	37.14	36.75	36.88	190,448	+0.49(+1.34%)
Aug 16, 2023	36.41	36.63	36.36	36.40	108,700	-0.14(-0.39%)
Aug 15, 2023	36.87	36.89	36.53	36.54	143,098	-0.38(-1.04%)
Aug 14, 2023	36.92	37.04	36.74	36.92	103,377	-0.24(-0.64%)
Aug 11, 2023	37.08	37.32	37.06	37.16	195,815	-0.30(-0.79%)
Aug 10, 2023	37.78	37.91	37.34	37.46	362,443	+0.17(+0.46%)
Aug 09, 2023	37.33	37.69	36.99	37.29	569,178	-0.54(-1.42%)
Aug 08, 2023	37.57	37.86	37.28	37.82	128,385	-0.11(-0.30%)
Aug 07, 2023	37.82	38.08	37.61	37.94	102,305	-0.19(-0.50%)
Aug 04, 2023	38.21	38.61	38.13	38.13	125,760	+0.33(+0.89%)
Aug 03, 2023	37.62	37.91	37.40	37.79	154,392	-0.56(-1.47%)
Aug 02, 2023	38.62	38.77	38.19	38.36	196,126	-0.56(-1.45%)
Aug 01, 2023	39.07	39.13	38.65	38.92	219,763	+0.51(+1.32%)
Jul 31, 2023	38.52	38.62	38.35	38.41	205,789	-0.31(-0.79%)
Jul 28, 2023	38.84	38.92	38.58	38.72	197,231	+0.54(+1.40%)
Jul 27, 2023	38.75	38.75	38.16	38.19	235,088	+0.52(+1.37%)
Jul 26, 2023	37.40	37.85	37.34	37.67	353,642	+0.96(+2.60%)
Jul 25, 2023	36.53	36.89	36.24	36.71	240,424	+0.70(+1.94%)
Jul 24, 2023	35.68	36.21	35.58	36.01	223,767	-0.19(-0.53%)
Jul 21, 2023	36.57	36.57	36.07	36.21	316,399	+0.05(+0.13%)
Jul 20, 2023	36.34	36.48	36.01	36.16	215,037	-0.47(-1.28%)
Jul 19, 2023	36.68	36.76	36.48	36.63	330,843	-0.44(-1.19%)
Jul 18, 2023	36.74	37.08	36.52	37.07	239,337	+0.03(+0.08%)
Jul 17, 2023	36.70	37.16	36.54	37.04	181,722	+0.44(+1.20%)
Jul 14, 2023	36.91	36.91	36.37	36.60	208,225	+0.55(+1.54%)
Jul 13, 2023	35.79	36.10	35.79	36.04	253,940	+0.26(+0.72%)
Jul 12, 2023	35.67	35.79	35.53	35.78	184,568	+0.47(+1.33%)
Jul 11, 2023	35.07	35.34	34.94	35.32	179,929	+0.73(+2.10%)
Jul 10, 2023	34.55	34.77	34.43	34.59	139,538	-0.11(-0.30%)
Jul 07, 2023	34.19	34.90	34.19	34.69	218,796	+0.59(+1.74%)
Jul 06, 2023	34.47	34.50	33.66	34.10	219,297	-1.07(-3.04%)
Jul 05, 2023	35.17	35.28	34.91	35.17	273,841	-0.63(-1.76%)
Jul 03, 2023	35.65	35.92	35.65	35.80	131,329	+0.99(+2.86%)
Jun 30, 2023	34.94	35.10	34.77	34.81	160,241	+0.34(+1.00%)
Jun 29, 2023	34.19	34.51	34.19	34.47	147,732	-0.33(-0.96%)
Jun 28, 2023	35.11	35.11	34.77	34.80	155,896	-0.04(-0.12%)
Jun 27, 2023	34.47	34.95	34.47	34.84	197,747	+0.61(+1.77%)
Jun 26, 2023	34.15	34.33	34.09	34.23	146,147	+0.51(+1.52%)
Jun 23, 2023	33.96	34.00	33.65	33.72	136,744	-0.92(-2.65%)
Jun 22, 2023	34.84	34.93	34.57	34.64	207,511	+0.27(+0.80%)
Jun 21, 2023	34.30	34.53	34.26	34.37	170,776	-0.51(-1.46%)
Jun 20, 2023	35.32	35.32	34.87	34.88	277,411	-1.05(-2.92%)
Jun 16, 2023	36.19	36.32	35.87	35.93	207,333	-0.34(-0.94%)
Jun 15, 2023	35.84	36.29	35.84	36.27	169,708	+0.77(+2.16%)
May 08, 2023	35.77	35.77	35.42	35.50	273,466	-0.07(-0.19%)
May 05, 2023	35.15	35.60	34.95	35.57	254,595	+0.93(+2.68%)
May 04, 2023	34.54	34.69	34.33	34.64	202,702	+0.52(+1.53%)
May 03, 2023	34.13	34.70	34.11	34.12	291,068	-0.52(-1.50%)
May 02, 2023	34.92	34.92	34.34	34.64	210,174	-0.43(-1.21%)
May 01, 2023	35.37	35.61	34.99	35.07	205,022	-0.22(-0.62%)
Apr 28, 2023	34.85	35.29	34.72	35.28	197,058	+0.52(+1.50%)
Apr 27, 2023	33.95	34.77	33.79	34.76	167,859	+0.48(+1.41%)
Apr 26, 2023	34.07	34.47	34.07	34.28	214,052	-0.12(-0.36%)
Apr 25, 2023	34.85	34.95	34.30	34.40	260,431	-0.64(-1.84%)
Apr 24, 2023	34.77	35.05	34.76	35.05	185,852	-0.19(-0.54%)
Apr 21, 2023	35.60	35.65	35.02	35.24	197,661	-0.37(-1.04%)
Apr 20, 2023	35.91	36.09	35.60	35.61	237,021	+0.27(+0.78%)
Apr 19, 2023	34.99	35.42	34.99	35.33	246,013	+0.24(+0.67%)
Apr 18, 2023	34.88	35.14	34.75	35.10	283,967	+0.44(+1.28%)
Apr 17, 2023	34.76	34.90	34.35	34.65	397,890	-0.44(-1.24%)
Apr 14, 2023	35.26	35.41	34.90	35.09	296,971	+0.61(+1.78%)
Apr 13, 2023	34.07	34.58	34.02	34.47	259,127	+1.06(+3.17%)
Apr 12, 2023	33.90	33.91	33.41	33.41	301,738	-0.47(-1.40%)
Apr 11, 2023	33.88	34.07	33.72	33.88	301,623	+0.31(+0.93%)
Apr 10, 2023	33.40	33.60	33.35	33.57	262,537	-0.17(-0.50%)
Apr 06, 2023	33.52	33.79	33.52	33.74	203,077	-0.69(-2.01%)
Apr 05, 2023	34.53	34.65	34.28	34.43	364,609	-0.10(-0.30%)
Apr 04, 2023	34.46	34.70	34.26	34.54	624,144	+0.22(+0.63%)
Apr 03, 2023	34.00	34.40	33.97	34.32	191,838	-0.14(-0.41%)
Mar 31, 2023	34.51	34.62	34.29	34.46	295,638	+0.01(+0.03%)
Mar 30, 2023	34.39	34.68	34.24	34.45	182,781	-0.18(-0.52%)
Mar 29, 2023	34.81	34.97	34.60	34.63	286,036	+0.15(+0.43%)
Mar 28, 2023	34.27	34.69	34.21	34.49	242,193	+0.52(+1.52%)
Mar 27, 2023	34.16	34.16	33.81	33.97	226,537	+0.03(+0.08%)
Mar 24, 2023	33.39	33.97	33.23	33.94	299,865	-1.01(-2.89%)
Mar 23, 2023	35.39	35.73	34.64	34.95	424,556	+0.09(+0.27%)
Mar 22, 2023	35.11	35.41	34.86	34.86	204,445	-0.07(-0.21%)
Mar 21, 2023	35.01	35.10	34.78	34.93	303,039	+0.34(+0.97%)
Mar 20, 2023	34.02	34.94	34.02	34.60	441,737	+1.13(+3.39%)
Mar 17, 2023	34.19	34.33	33.46	33.46	513,498	-0.91(-2.64%)
Mar 16, 2023	33.85	34.49	33.74	34.37	581,247	+0.47(+1.38%)
Mar 15, 2023	34.63	34.63	33.32	33.90	335,388	-0.81(-2.32%)
Mar 14, 2023	34.78	34.94	34.35	34.71	325,158	-0.31(-0.88%)
Mar 13, 2023	35.10	35.34	34.74	35.02	324,886	+0.26(+0.75%)
Mar 10, 2023	35.26	35.38	34.69	34.76	199,564	-0.46(-1.30%)
Mar 09, 2023	35.81	35.95	35.16	35.22	244,508	-0.65(-1.80%)
Mar 08, 2023	35.75	35.96	35.63	35.86	146,141	+0.22(+0.63%)
Mar 07, 2023	36.30	36.33	35.59	35.64	280,671	-0.69(-1.91%)
Mar 06, 2023	36.38	36.55	36.20	36.33	136,533	-0.14(-0.38%)
Mar 03, 2023	35.92	36.51	35.90	36.47	122,485	+0.59(+1.64%)
Mar 02, 2023	35.84	35.98	35.71	35.88	166,809	-0.82(-2.24%)
Mar 01, 2023	36.60	36.99	36.41	36.70	170,885	+0.63(+1.74%)
Feb 28, 2023	36.29	36.46	36.04	36.08	204,643	+0.03(+0.08%)
Feb 27, 2023	36.22	36.30	35.96	36.05	142,050	+0.10(+0.29%)
Feb 24, 2023	35.95	35.97	35.73	35.95	127,963	-0.36(-0.98%)
Feb 23, 2023	36.38	36.49	36.04	36.30	142,090	+0.36(+0.99%)
Feb 22, 2023	36.05	36.16	35.82	35.95	190,072	-0.23(-0.65%)
Feb 21, 2023	36.41	36.61	36.10	36.18	262,491	-0.21(-0.57%)
Feb 17, 2023	36.21	36.50	36.09	36.39	194,941	+0.10(+0.28%)
Feb 16, 2023	36.54	36.67	36.06	36.28	314,446	-0.98(-2.64%)
Feb 15, 2023	37.20	37.36	36.75	37.27	378,973	-2.29(-5.80%)
Feb 14, 2023	39.36	39.93	39.09	39.56	236,831	-1.57(-3.82%)
Feb 13, 2023	40.83	41.13	40.74	41.13	98,088	-0.19(-0.45%)
Feb 10, 2023	40.75	41.41	40.61	41.32	240,786	+1.35(+3.37%)
Feb 09, 2023	40.69	40.76	39.93	39.97	246,177	-1.40(-3.39%)
Feb 08, 2023	41.66	41.73	41.37	41.38	184,349	+0.12(+0.29%)
Feb 07, 2023	41.09	41.40	40.79	41.25	175,639	-0.07(-0.16%)
Feb 06, 2023	41.23	41.41	41.00	41.32	176,722	-1.21(-2.84%)
Feb 03, 2023	42.55	42.94	42.45	42.53	129,719	-0.34(-0.79%)
Feb 02, 2023	43.17	43.31	42.78	42.87	182,931	-0.85(-1.95%)
Feb 01, 2023	43.65	43.87	43.10	43.72	204,374	+0.81(+1.88%)
Jan 31, 2023	42.76	42.91	42.59	42.91	247,005	-0.96(-2.18%)
Jan 30, 2023	43.42	44.06	43.35	43.87	131,811	-0.13(-0.30%)
Jan 27, 2023	44.22	44.24	43.89	44.00	159,115	-1.21(-2.67%)
Jan 26, 2023	44.84	45.21	44.78	45.21	105,654	+0.62(+1.39%)
Jan 25, 2023	44.22	44.59	44.13	44.59	148,856	+0.56(+1.28%)
Jan 24, 2023	43.71	44.27	43.69	44.03	111,806	-0.23(-0.53%)
Jan 23, 2023	43.75	44.32	43.71	44.26	116,305	+0.70(+1.61%)
Jan 20, 2023	43.07	43.70	42.99	43.56	204,606	+0.43(+1.00%)
Jan 19, 2023	42.92	43.25	42.75	43.13	227,484	-0.21(-0.48%)
Jan 18, 2023	44.38	44.39	43.31	43.33	269,839	-0.97(-2.20%)
Jan 17, 2023	44.41	44.57	43.93	44.31	403,356	+0.96(+2.23%)
Jan 13, 2023	42.76	43.42	42.76	43.34	200,863	+0.68(+1.60%)
Jan 12, 2023	42.53	42.98	42.14	42.66	211,582	+0.39(+0.93%)
Jan 11, 2023	42.08	42.37	42.04	42.27	324,102	-1.06(-2.44%)
Jan 10, 2023	43.12	43.43	43.08	43.32	225,698	+0.49(+1.14%)
Jan 09, 2023	42.98	43.30	42.80	42.84	335,632	+0.57(+1.35%)
Jan 06, 2023	42.00	42.36	41.65	42.27	337,209	+3.11(+7.94%)
Jan 05, 2023	38.90	39.29	38.56	39.16	380,661	+1.38(+3.64%)
Jan 04, 2023	37.40	37.88	37.35	37.78	218,310	+1.43(+3.94%)
Jan 03, 2023	36.59	36.65	36.13	36.35	257,692	+0.15(+0.41%)
Dec 30, 2022	36.31	36.56	36.12	36.20	126,639	-0.29(-0.80%)
Dec 29, 2022	36.52	36.54	36.18	36.49	128,679	+0.45(+1.24%)
Dec 28, 2022	36.18	36.43	35.94	36.04	170,344	-0.64(-1.74%)
Dec 27, 2022	36.76	36.90	36.53	36.68	145,844	-0.08(-0.22%)
Dec 23, 2022	36.42	36.76	36.27	36.76	127,715	-0.26(-0.71%)
Dec 22, 2022	36.83	37.06	36.64	37.03	262,783	+0.15(+0.40%)
Dec 21, 2022	36.68	36.89	36.35	36.88	299,911	-0.31(-0.83%)
Dec 20, 2022	37.14	37.43	37.09	37.19	255,764	+1.13(+3.13%)
Dec 19, 2022	36.36	36.47	35.88	36.06	230,279	+0.45(+1.25%)
Dec 16, 2022	35.73	36.02	35.49	35.62	296,521	+0.39(+1.11%)
Dec 15, 2022	35.92	35.92	35.20	35.22	180,784	-1.63(-4.42%)
Dec 14, 2022	36.80	37.27	36.46	36.85	330,709	-0.42(-1.12%)
Dec 13, 2022	37.60	37.92	37.13	37.27	212,796	+0.20(+0.54%)
Dec 12, 2022	36.76	37.11	36.76	37.07	356,313	+0.77(+2.13%)
Dec 09, 2022	36.47	36.68	36.14	36.30	512,779	+1.25(+3.56%)
Dec 08, 2022	34.91	35.32	34.91	35.05	192,787	-0.02(-0.05%)
Dec 07, 2022	34.98	35.16	34.81	35.07	194,743	-0.71(-1.98%)
Dec 06, 2022	35.74	35.87	35.57	35.78	259,947	-0.22(-0.61%)
Dec 05, 2022	36.30	36.78	35.92	36.00	245,868	-0.20(-0.55%)
Dec 02, 2022	36.17	36.41	36.07	36.20	176,818	-0.65(-1.75%)
Dec 01, 2022	37.17	37.22	36.28	36.84	306,536	+0.97(+2.69%)
Nov 30, 2022	35.98	36.08	35.15	35.88	331,830	+0.77(+2.20%)
Nov 29, 2022	34.98	35.25	34.93	35.11	212,643	+1.84(+5.53%)
Nov 28, 2022	33.59	33.64	33.24	33.27	143,502	-0.96(-2.79%)
Nov 25, 2022	34.20	34.39	34.15	34.22	52,140	+0.12(+0.35%)
Nov 23, 2022	33.76	34.10	33.72	34.10	94,259	+0.46(+1.38%)
Nov 22, 2022	33.55	33.81	33.55	33.64	177,609	+0.35(+1.04%)
Nov 21, 2022	33.29	33.45	33.18	33.29	99,831	-0.14(-0.41%)
Nov 18, 2022	33.50	33.54	33.25	33.43	96,701	+0.21(+0.63%)
Nov 17, 2022	32.94	33.26	32.72	33.22	200,724	-0.63(-1.86%)
Nov 16, 2022	34.23	34.23	33.78	33.85	147,803	-0.41(-1.20%)
Nov 15, 2022	34.63	34.83	34.00	34.26	159,163	+0.30(+0.88%)
Nov 14, 2022	33.91	34.26	33.76	33.96	190,777	+0.04(+0.11%)
Nov 11, 2022	34.09	34.09	33.57	33.92	231,356	+0.49(+1.47%)
Nov 10, 2022	33.28	33.55	33.12	33.43	163,778	+1.38(+4.32%)
Nov 09, 2022	32.32	32.50	31.93	32.05	182,709	+0.55(+1.73%)
Nov 08, 2022	31.44	31.98	31.44	31.50	218,448	+0.18(+0.58%)
Nov 07, 2022	31.34	31.56	31.14	31.32	193,554	+0.28(+0.91%)
Nov 04, 2022	30.76	31.07	30.60	31.04	176,765	+1.01(+3.37%)
Nov 03, 2022	29.98	30.24	29.65	30.03	155,919	-0.25(-0.81%)
Nov 02, 2022	30.77		30.27	30.27	323,813	-0.26(-0.86%)
Nov 01, 2022	30.63	30.74	30.35	30.54	335,643	+0.00(+0.00%)
Oct 31, 2022	30.52	30.67	30.36	30.54	303,781	-0.44(-1.41%)
Oct 28, 2022	30.34	31.91	30.32	30.97	1,077,589	+1.28(+4.32%)
Oct 27, 2022	29.92	30.28	29.59	29.69	532,776	+0.33(+1.12%)
Oct 26, 2022	29.24	29.57	29.17	29.36	259,730	-0.15(-0.49%)
Oct 25, 2022	28.89	30.39	28.67	29.51	309,914	+0.70(+2.43%)
Oct 24, 2022	29.00	29.28	28.71	28.81	338,510	-0.96(-3.24%)
Oct 21, 2022	29.09	29.78	29.06	29.77	169,322	+0.29(+0.99%)
Oct 20, 2022	29.71	30.09	29.39	29.48	173,250	-0.58(-1.94%)
Oct 19, 2022	30.03	30.32	29.83	30.06	300,047	+0.03(+0.09%)
Oct 18, 2022	30.32	30.39	29.70	30.03	451,608	+0.83(+2.84%)
Oct 17, 2022	29.48	29.67	29.02	29.21	837,651	+0.09(+0.31%)
Oct 14, 2022	29.63	29.73	29.06	29.12	341,525	+0.15(+0.53%)
Oct 13, 2022	27.79	29.19	27.70	28.96	478,164	+0.79(+2.81%)
Oct 12, 2022	28.40	28.43	28.14	28.17	376,963	-0.20(-0.71%)
Oct 11, 2022	28.34	28.70	28.25	28.37	212,677	-0.45(-1.55%)
Oct 10, 2022	29.19	29.27	28.80	28.81	206,142	-0.44(-1.49%)
Oct 07, 2022	29.33	29.41	29.12	29.25	217,023	-0.16(-0.56%)
Oct 06, 2022	29.61	29.72	29.35	29.42	225,535	-0.46(-1.52%)
Oct 05, 2022	29.83	30.03	29.54	29.87	248,876	+0.17(+0.58%)
Oct 04, 2022	28.94	29.81	28.92	29.70	373,133	+1.26(+4.42%)
Oct 03, 2022	27.73	28.64	27.51	28.44	388,620	+1.00(+3.65%)
Sep 30, 2022	27.91	28.05	27.44	27.44	389,612	-0.60(-2.14%)
Sep 29, 2022	28.21	28.25	27.79	28.04	401,081	-0.56(-1.97%)
Sep 28, 2022	27.99	28.70	27.83	28.61	664,671	+0.74(+2.66%)
Sep 27, 2022	28.21	28.35	27.65	27.86	665,243	-1.27(-4.35%)
Sep 26, 2022	28.95	29.41	28.84	29.13	455,225	-1.47(-4.79%)
Sep 23, 2022	31.08	31.23	30.27	30.60	347,338	-0.79(-2.52%)
Sep 22, 2022	31.40	31.56	31.26	31.39	459,541	+0.04(+0.14%)
Sep 21, 2022	31.72	31.98	31.30	31.35	551,259	-0.84(-2.60%)
Sep 20, 2022	32.32	32.43	31.95	32.18	310,260	-0.42(-1.30%)
Sep 19, 2022	32.07	32.71	32.07	32.61	399,513	+0.03(+0.08%)
Sep 16, 2022	31.81	32.66	31.74	32.58	906,548	+0.71(+2.23%)
Sep 15, 2022	31.95	32.16	31.78	31.87	264,187	-0.31(-0.95%)
Sep 14, 2022	32.11	32.32	31.94	32.17	276,330	+0.47(+1.48%)
Sep 13, 2022	32.23	32.25	31.65	31.71	516,267	-0.63(-1.95%)
Sep 12, 2022	32.33	32.65	32.22	32.34	237,696	+0.16(+0.50%)
Sep 09, 2022	32.09	32.36	32.03	32.17	294,039	+0.40(+1.27%)
Sep 08, 2022	31.40	31.77	31.15	31.77	563,788	+0.47(+1.49%)
Sep 07, 2022	30.80	31.36	30.59	31.30	450,126	-0.31(-0.97%)
Sep 06, 2022	31.62	31.87	31.50	31.61	368,490	-0.07(-0.23%)
Sep 02, 2022	31.50	32.25	31.46	31.68	568,185	-0.08(-0.25%)