KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	27.63	27.76	27.48	27.65	124,779	+0.25(+0.90%)
Sep 27, 2019	27.62	27.63	27.29	27.40	181,884	-1.11(-3.88%)
Sep 26, 2019	28.43	28.51	28.20	28.51	168,809	+0.33(+1.15%)
Sep 25, 2019	28.11	28.23	27.73	28.19	372,702	-0.09(-0.33%)
Sep 24, 2019	28.49	28.54	28.20	28.28	178,169	-0.12(-0.44%)
Sep 23, 2019	28.08	28.45	28.02	28.40	120,660	+0.03(+0.11%)
Sep 20, 2019	28.44	28.69	28.36	28.37	213,921	+0.47(+1.69%)
Sep 19, 2019	27.98	28.20	27.75	27.90	249,356	-0.60(-2.12%)
Sep 18, 2019	28.32	28.63	28.13	28.50	180,812	-0.08(-0.27%)
Sep 17, 2019	28.67	28.67	28.39	28.58	133,224	-0.39(-1.34%)
Sep 16, 2019	28.93	29.06	28.72	28.97	226,737	+0.23(+0.81%)
Sep 13, 2019	28.67	28.75	28.60	28.74	110,577	+0.23(+0.81%)
Sep 12, 2019	28.15	28.74	28.15	28.50	160,763	+0.32(+1.13%)
Sep 11, 2019	28.10	28.34	28.10	28.19	226,087	+0.57(+2.07%)
Sep 10, 2019	27.02	27.67	27.02	27.61	254,220	+1.05(+3.93%)
Sep 09, 2019	26.47	26.61	26.47	26.57	139,299	+0.42(+1.60%)
Sep 06, 2019	26.00	26.19	25.99	26.15	141,839	+0.50(+1.96%)
Sep 05, 2019	25.79	25.93	25.62	25.65	121,767	-0.10(-0.39%)
Sep 04, 2019	25.64	25.82	25.55	25.75	182,282	+0.76(+3.04%)
Sep 03, 2019	25.04	25.04	24.82	24.99	236,456	-0.18(-0.71%)
Aug 30, 2019	25.34	25.41	25.04	25.17	310,418	+0.26(+1.03%)
Aug 29, 2019	24.79	25.00	24.79	24.91	133,233	+0.33(+1.32%)
Aug 28, 2019	24.46	24.71	24.46	24.59	111,360	-0.06(-0.25%)
Aug 27, 2019	24.85	24.93	24.60	24.65	182,751	-0.04(-0.16%)
Aug 26, 2019	24.52	24.78	24.52	24.69	191,007	+0.46(+1.89%)
Aug 23, 2019	24.76	24.86	24.18	24.23	204,232	-0.70(-2.80%)
Aug 22, 2019	25.11	25.22	24.90	24.93	151,745	-0.37(-1.47%)
Aug 21, 2019	25.27	25.34	25.23	25.30	183,560	+0.28(+1.11%)
Aug 20, 2019	24.97	25.12	24.85	25.02	218,345	+0.11(+0.43%)
Aug 19, 2019	25.23	25.23	24.83	24.91	171,749	+0.12(+0.47%)
Aug 16, 2019	24.37	24.93	24.37	24.79	305,251	+0.61(+2.53%)
Aug 15, 2019	24.08	24.25	23.91	24.18	289,430	+0.32(+1.33%)
Aug 14, 2019	24.26	24.37	23.87	23.87	295,460	-0.77(-3.14%)
Aug 13, 2019	24.23	24.67	24.21	24.64	273,887	+0.15(+0.60%)
Aug 12, 2019	24.48	24.63	24.36	24.49	115,315	-0.32(-1.28%)
Aug 09, 2019	25.10	25.10	24.75	24.81	142,872	-0.46(-1.84%)
Aug 08, 2019	25.23	25.35	25.04	25.27	157,168	+0.00(+0.00%)
Aug 07, 2019	25.21	25.36	24.91	25.27	150,780	-0.36(-1.42%)
Aug 06, 2019	25.58	25.73	25.38	25.64	244,795	+0.14(+0.55%)
Aug 05, 2019	25.81	25.89	25.31	25.50	211,937	-0.96(-3.63%)
Aug 02, 2019	26.97	27.02	26.34	26.46	165,091	-1.15(-4.15%)
Aug 01, 2019	27.96	28.19	27.51	27.61	137,413	-0.39(-1.41%)
Jul 31, 2019	28.05	28.23	27.79	28.00	197,729	-0.05(-0.19%)
Jul 30, 2019	28.23	28.25	27.98	28.05	113,166	-0.37(-1.31%)
Jul 29, 2019	28.60	28.70	28.37	28.43	74,751	-0.17(-0.60%)
Jul 26, 2019	28.59	28.71	28.44	28.60	117,811	+0.13(+0.46%)
Jul 25, 2019	29.23	29.23	28.46	28.46	207,193	-1.48(-4.94%)
Jul 24, 2019	29.94	30.04	29.87	29.94	120,262	-0.30(-1.00%)
Jul 23, 2019	30.24	30.35	30.04	30.24	174,518	+0.50(+1.69%)
Jul 22, 2019	29.71	29.84	29.66	29.74	117,846	+0.16(+0.55%)
Jul 19, 2019	29.81	29.85	29.56	29.58	138,997	+0.19(+0.63%)
Jul 18, 2019	29.14	29.47	29.14	29.39	137,802	+0.31(+1.06%)
Jul 17, 2019	29.25	29.26	28.96	29.08	114,830	-0.05(-0.19%)
Jul 16, 2019	29.43	29.46	29.11	29.14	172,880	-0.07(-0.24%)
Jul 15, 2019	29.11	29.39	29.01	29.21	485,690	+0.36(+1.26%)
Jul 12, 2019	28.63	28.90	28.63	28.84	198,290	+0.33(+1.14%)
Jul 11, 2019	28.48	28.64	28.43	28.52	107,464	+0.03(+0.11%)
Jul 10, 2019	28.53	28.77	28.43	28.49	138,512	+0.02(+0.08%)
Jul 09, 2019	28.43	28.55	28.25	28.46	157,161	-0.24(-0.84%)
Jul 08, 2019	28.80	28.83	28.60	28.70	134,868	-0.42(-1.44%)
Jul 05, 2019	29.53	29.53	29.05	29.12	163,153	-0.82(-2.74%)
Jul 03, 2019	30.07	30.11	29.90	29.94	145,197	-0.60(-1.95%)
Jul 02, 2019	30.54	30.81	30.45	30.54	71,230	-0.33(-1.05%)