KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.10	47.10	46.56	46.62	99,165	+0.30(+0.66%)
Jan 30, 2018	46.08	46.47	46.06	46.32	97,370	-0.06(-0.13%)
Jan 29, 2018	46.58	46.81	46.35	46.38	255,041	-1.16(-2.44%)
Jan 26, 2018	46.77	47.54	46.77	47.54	169,883	+0.60(+1.28%)
Jan 25, 2018	47.05	47.19	46.78	46.93	212,915	-0.22(-0.46%)
Jan 24, 2018	47.45	47.45	47.00	47.15	150,908	-0.16(-0.35%)
Jan 23, 2018	47.24	47.54	47.24	47.31	143,244	+1.35(+2.93%)
Jan 22, 2018	46.03	46.04	45.68	45.97	234,751	-1.38(-2.91%)
Jan 19, 2018	46.83	47.34	46.73	47.34	153,050	+1.26(+2.73%)
Jan 18, 2018	46.18	46.30	45.85	46.09	226,264	-0.44(-0.94%)
Jan 17, 2018	46.04	46.52	45.88	46.52	276,971	+0.18(+0.39%)
Jan 16, 2018	46.41	46.44	45.97	46.35	269,016	-1.06(-2.23%)
Jan 12, 2018		47.40	47.40	47.40	0	+0.25(+0.54%)
Jan 11, 2018	47.13	47.27	46.87	47.15	179,226	+1.21(+2.62%)
Jan 10, 2018		46.22		45.94	125,781	-0.60(-1.29%)
Jan 09, 2018	46.71	46.71	46.41	46.55	157,844	+0.62(+1.34%)
Jan 08, 2018	46.12	46.16	45.79	45.93	184,761	+0.70(+1.55%)
Jan 05, 2018	44.78	45.23	44.76	45.23	164,938	+0.99(+2.24%)
Jan 04, 2018	44.15	44.42	44.06	44.24	104,477	+0.10(+0.24%)
Jan 03, 2018	43.97	44.22	43.97	44.14	115,616	+0.01(+0.02%)
Jan 02, 2018	44.08	44.13	43.77	44.13	136,661	+0.60(+1.38%)
Dec 29, 2017		43.53	43.53	43.53	0	+0.12(+0.27%)
Dec 28, 2017	43.89	43.97	43.21	43.41	142,310	+1.00(+2.35%)
Dec 27, 2017	42.29	42.66	42.28	42.41	147,859	+0.15(+0.36%)
Dec 26, 2017	42.34	42.62	42.24	42.26	108,171	+0.47(+1.12%)
Dec 22, 2017	41.54	41.83	41.54	41.79	105,473	+0.34(+0.82%)
Dec 21, 2017	41.62	41.62	41.07	41.45	177,480	-0.28(-0.67%)
Dec 20, 2017	41.65	41.81	41.58	41.73	163,861	+0.64(+1.56%)
Dec 19, 2017	41.36	41.36	40.93	41.09	145,503	-0.18(-0.44%)
Dec 18, 2017	41.28	41.54	41.15	41.27	124,187	+0.18(+0.44%)
Dec 15, 2017	41.09	41.28	41.02	41.09	249,155	+0.45(+1.10%)
Dec 14, 2017	40.58	40.87	40.58	40.64	123,385	+0.69(+1.73%)
Dec 13, 2017	40.00	40.36	39.93	39.95	202,902	+1.22(+3.15%)
Dec 12, 2017	38.94	38.94	38.64	38.73	256,150	-0.93(-2.35%)
Dec 11, 2017	38.95	39.72	38.95	39.66	286,700	+0.25(+0.64%)
Dec 08, 2017	39.65	39.65	39.24	39.41	96,836	+0.07(+0.18%)
Dec 07, 2017	38.97	39.36	38.95	39.34	133,521	-0.13(-0.33%)
Dec 06, 2017	39.39	39.64	39.39	39.47	100,547	+0.00(+0.00%)
Dec 05, 2017	39.58	39.88	39.47	39.47	106,853	-0.02(-0.05%)
Dec 04, 2017	39.93	40.06	39.46	39.49	149,620	+0.55(+1.41%)
Dec 01, 2017	38.92	39.03	38.54	38.94	156,715	-0.95(-2.39%)
Nov 30, 2017	39.56	40.04	39.56	39.89	168,060	+0.35(+0.88%)
Nov 29, 2017	39.52	39.70	39.41	39.55	152,289	+0.19(+0.48%)
Nov 28, 2017	38.70	39.36	38.67	39.36	212,389	+1.47(+3.88%)
Nov 27, 2017	38.03	38.27	37.89	37.89	71,925	+0.09(+0.23%)
Nov 24, 2017	37.67	37.88	37.67	37.80	81,674	+0.44(+1.18%)
Nov 22, 2017	37.40	37.46	37.24	37.36	253,044	+0.30(+0.80%)
Nov 21, 2017	37.14	37.22	37.01	37.06	98,029	-0.35(-0.93%)
Nov 20, 2017	37.50	37.57	37.35	37.41	180,183	-0.09(-0.25%)
Nov 17, 2017	37.35	37.63	37.26	37.50	148,864	-0.92(-2.40%)
Nov 16, 2017	37.77	38.45	37.76	38.43	153,552	+1.03(+2.76%)
Nov 15, 2017	36.85	37.50	36.85	37.40	81,091	+0.57(+1.55%)
Nov 14, 2017	36.59	36.90	36.54	36.83	79,146	+0.17(+0.47%)
Nov 13, 2017	36.47	36.77	36.17	36.65	148,275	-0.27(-0.72%)
Nov 10, 2017	37.09	37.15	36.90	36.92	145,873	-0.11(-0.29%)
Nov 09, 2017	37.04	37.14	36.65	37.03	144,623	-0.35(-0.95%)
Nov 08, 2017	37.16	37.40	37.11	37.38	96,013	+0.17(+0.45%)
Nov 07, 2017	37.59	37.65	37.17	37.22	120,586	-0.74(-1.96%)
Nov 06, 2017	37.75	38.06	37.53	37.96	124,471	-0.66(-1.72%)
Nov 03, 2017	38.74	38.83	38.48	38.62	106,790	+0.12(+0.32%)
Nov 02, 2017	38.37	38.50	38.20	38.50	65,457	+0.31(+0.81%)