KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.42	17.83	17.49	17.79	353,480	+0.37(+2.15%)
Jan 28, 2016	17.69	17.70	17.37	17.42	311,043	+0.26(+1.52%)
Jan 27, 2016	17.32	17.42	17.01	17.16	317,597	-0.06(-0.37%)
Jan 26, 2016	17.09	17.22	16.95	17.22	330,935	+0.11(+0.66%)
Jan 25, 2016	17.51	17.54	17.11	17.11	441,398	-0.08(-0.49%)
Jan 22, 2016	17.03	17.27	17.03	17.19	362,427	+0.46(+2.75%)
Jan 21, 2016	16.67	16.84	16.54	16.73	395,648	+0.25(+1.50%)
Jan 20, 2016	16.72	16.72	16.15	16.48	345,429	-0.62(-3.64%)
Jan 19, 2016	17.33	17.33	16.96	17.11	318,531	-0.13(-0.74%)
Jan 15, 2016	17.22	17.23	17.23	17.23	243,655	-0.88(-4.88%)
Jan 14, 2016	18.22	18.23	17.86	18.12	395,119	-0.35(-1.91%)
Jan 13, 2016	18.77	18.89	18.39	18.47	373,806	+0.01(+0.08%)
Jan 12, 2016	18.66	18.66	18.32	18.46	229,526	-0.02(-0.11%)
Jan 11, 2016	18.53	18.53	18.31	18.48	215,570	+0.11(+0.58%)
Jan 08, 2016	18.73	18.73	18.35	18.37	140,393	-0.17(-0.92%)
Jan 07, 2016	18.75	18.89	18.53	18.54	220,985	-0.39(-2.05%)
Jan 06, 2016	18.94	19.05	18.90	18.93	114,301	-0.36(-1.87%)
Jan 05, 2016	19.46	19.55	19.26	19.29	171,951	+0.13(+0.70%)
Jan 04, 2016	19.12	19.25	19.00	19.16	174,879	-0.55(-2.80%)
Dec 31, 2015	19.90	19.71	19.71	19.71	138,161	-0.06(-0.29%)
Dec 30, 2015	19.96	20.03	19.74	19.76	170,639	-0.57(-2.82%)
Dec 29, 2015	20.42	20.58	20.22	20.34	221,016	-0.11(-0.52%)
Dec 28, 2015	20.32	20.47	20.17	20.44	212,644	-0.11(-0.52%)
Dec 24, 2015	20.57	20.55	20.55	20.55	151,312	-0.16(-0.75%)
Dec 23, 2015	20.55	20.71	20.51	20.71	202,679	+0.33(+1.60%)
Dec 22, 2015	20.13	20.39	20.13	20.38	227,272	+0.01(+0.03%)
Dec 21, 2015	20.36	20.38	20.17	20.37	225,401	+0.43(+2.16%)
Dec 18, 2015	20.08	20.18	19.94	19.94	314,383	+0.00(+0.00%)
Dec 17, 2015	20.42	20.42	19.87	19.94	358,771	-0.97(-4.63%)
Dec 16, 2015	20.69	20.99	20.61	20.91	254,961	+0.52(+2.57%)
Dec 15, 2015	20.39	20.54	20.30	20.39	388,373	+0.13(+0.66%)
Dec 14, 2015	20.28	20.34	20.06	20.25	216,069	+0.20(+0.99%)
Dec 11, 2015	20.32	20.37	20.03	20.05	157,661	-0.57(-2.74%)
Dec 10, 2015	20.60	20.71	20.59	20.62	165,845	+0.27(+1.32%)
Dec 09, 2015	20.33	20.46	20.22	20.35	204,649	+0.02(+0.10%)
Dec 08, 2015	20.32	20.42	20.24	20.33	188,556	-0.20(-0.96%)
Dec 07, 2015	20.69	20.78	20.44	20.53	230,595	-0.63(-2.97%)
Dec 04, 2015	20.83	21.16	20.83	21.16	109,275	+0.30(+1.42%)
Dec 03, 2015	21.11	21.11	20.76	20.86	191,480	-0.29(-1.37%)
Dec 02, 2015	21.48	21.48	21.07	21.15	185,592	-0.57(-2.61%)
Dec 01, 2015	21.54	21.72	21.45	21.72	127,760	+0.35(+1.62%)
Nov 30, 2015	21.45	21.48	21.26	21.37	189,139	-0.19(-0.89%)
Nov 27, 2015	21.72	21.79	21.55	21.56	124,944	-0.08(-0.36%)
Nov 25, 2015	21.61	21.64	21.64	21.64	131,373	-0.01(-0.03%)
Nov 24, 2015	21.53	21.71	21.53	21.65	153,777	+0.28(+1.32%)
Nov 23, 2015	21.49	21.50	21.35	21.36	123,305	-0.17(-0.79%)
Nov 20, 2015	21.57	21.60	21.50	21.53	105,647	-0.07(-0.33%)
Nov 19, 2015	21.57	21.65	21.51	21.60	157,093	+0.28(+1.29%)
Nov 18, 2015	21.16	21.38	21.09	21.33	162,700	+0.51(+2.45%)
Nov 17, 2015	20.94	20.99	20.77	20.82	178,080	-0.20(-0.94%)
Nov 16, 2015	20.94	21.02	20.80	21.02	162,428	+0.01(+0.07%)
Nov 13, 2015	21.23	21.24	20.95	21.00	144,656	-0.65(-3.00%)
Nov 12, 2015	21.84	21.92	21.63	21.65	217,414	-0.15(-0.68%)
Nov 11, 2015	21.93	21.93	21.74	21.80	124,875	+0.01(+0.06%)
Nov 10, 2015	21.86	21.86	21.67	21.79	215,819	-0.47(-2.13%)
Nov 09, 2015	22.15	22.33	22.11	22.26	305,286	+0.13(+0.58%)
Nov 06, 2015	22.15	22.30	22.03	22.13	186,531	-0.43(-1.91%)
Nov 05, 2015	22.44	22.60	22.44	22.57	140,734	+0.19(+0.85%)
Nov 04, 2015	22.80	22.80	22.33	22.37	218,613	-0.53(-2.32%)
Nov 03, 2015	22.75	22.98	22.75	22.90	230,993	+0.52(+2.31%)