KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	37.76	37.95	37.60	37.87	143,842	-0.06(-0.17%)
Oct 30, 2017	37.94	38.05	37.78	37.94	116,314	+0.04(+0.09%)
Oct 27, 2017	37.65	37.98	37.47	37.90	140,653	+0.41(+1.10%)
Oct 26, 2017	37.65	37.93	37.46	37.49	157,958	-0.38(-1.01%)
Oct 25, 2017	37.84	37.93	37.49	37.87	223,873	+0.75(+2.02%)
Oct 24, 2017	36.80	37.14	36.80	37.12	159,705	+0.79(+2.16%)
Oct 23, 2017	36.24	36.53	36.24	36.34	316,577	+0.13(+0.36%)
Oct 20, 2017	36.29	36.31	36.08	36.21	305,305	-0.06(-0.18%)
Oct 19, 2017	36.08	36.39	35.98	36.27	447,514	+0.00(+0.00%)
Oct 18, 2017	36.32	36.32	36.05	36.27	83,673	+0.00(+0.00%)
Oct 17, 2017	36.32	36.36	36.13	36.27	98,994	-0.11(-0.30%)
Oct 16, 2017	36.49	36.56	36.18	36.38	144,820	-0.54(-1.47%)
Oct 13, 2017	37.00	37.03	36.83	36.92	98,873	-0.19(-0.52%)
Oct 12, 2017	36.94	37.25	36.92	37.11	255,493	+0.70(+1.92%)
Oct 11, 2017	36.72	36.72	36.36	36.41	152,362	-0.17(-0.45%)
Oct 10, 2017	36.36	36.73	36.34	36.58	150,282	+0.57(+1.58%)
Oct 09, 2017	35.95	36.18	35.90	36.01	134,817	+0.03(+0.08%)
Oct 06, 2017	36.00	36.14	35.73	35.98	99,317	+0.09(+0.24%)
Oct 05, 2017	35.57	35.94	35.48	35.90	98,828	+0.45(+1.26%)
Oct 04, 2017	35.76	35.82	35.45	35.45	128,306	-0.09(-0.24%)
Oct 03, 2017	35.56	35.72	35.45	35.54	185,865	+0.01(+0.02%)
Oct 02, 2017	35.34	35.55	35.32	35.53	160,164	+0.17(+0.47%)
Sep 29, 2017	35.17	35.39	35.17	35.36	133,739	+0.51(+1.47%)
Sep 28, 2017	34.76	34.95	34.61	34.85	159,549	+0.38(+1.11%)
Sep 27, 2017	34.42	34.56	34.15	34.47	251,480	-0.21(-0.60%)
Sep 26, 2017	34.69	34.81	34.53	34.68	221,595	-0.16(-0.46%)
Sep 25, 2017	35.32	35.34	34.60	34.84	213,757	-1.26(-3.50%)
Sep 22, 2017	35.80	36.14	35.80	36.10	341,763	+0.64(+1.81%)
Sep 21, 2017	35.39	35.54	35.30	35.46	166,309	+0.40(+1.13%)
Sep 20, 2017	35.17	35.38	34.88	35.06	246,916	-0.23(-0.65%)
Sep 19, 2017	35.07	35.36	35.03	35.29	223,282	+0.62(+1.79%)
Sep 18, 2017	34.74	34.97	34.62	34.67	210,155	+0.69(+2.02%)
Sep 15, 2017	33.79	34.16	33.79	33.98	165,824	+0.35(+1.05%)
Sep 14, 2017	33.56	33.75	33.56	33.63	100,489	+0.14(+0.41%)
Sep 13, 2017	33.63	33.63	33.35	33.49	116,678	-0.19(-0.56%)
Sep 12, 2017	33.87	33.93	33.62	33.68	170,648	-0.20(-0.60%)
Sep 11, 2017	33.34	34.04	33.34	33.88	274,295	+1.17(+3.57%)
Sep 08, 2017	33.34	33.34	32.66	32.72	179,851	-0.33(-1.00%)
Sep 07, 2017	32.95	33.23	32.95	33.05	253,453	+0.61(+1.87%)
Sep 06, 2017	32.39	32.84	32.39	32.44	278,875	+0.30(+0.92%)
Sep 05, 2017	32.88	33.03	31.89	32.15	378,712	-3.61(-10.10%)
Sep 01, 2017	35.57	35.82	35.48	35.76	153,782	+0.33(+0.94%)
Aug 31, 2017	35.60	35.60	35.29	35.43	102,150	-0.56(-1.54%)
Aug 30, 2017	36.07	36.15	35.94	35.98	109,579	-0.09(-0.26%)
Aug 29, 2017	35.61	36.19	35.49	36.08	222,965	-0.35(-0.97%)
Aug 28, 2017	36.55	36.68	36.36	36.43	135,045	-0.09(-0.24%)
Aug 25, 2017	36.43	36.69	36.43	36.52	334,432	+0.77(+2.16%)
Aug 24, 2017	36.12	36.12	35.69	35.74	102,252	-0.13(-0.36%)
Aug 23, 2017	35.69	35.99	35.69	35.87	130,016	+0.07(+0.20%)
Aug 22, 2017	35.51	35.82	35.51	35.80	81,080	+0.38(+1.08%)
Aug 21, 2017	35.66	35.69	35.41	35.42	101,944	-0.29(-0.81%)
Aug 18, 2017	35.47	35.84	35.35	35.71	250,582	+0.22(+0.61%)
Aug 17, 2017	36.38	36.38	35.49	35.49	222,044	-1.18(-3.21%)
Aug 16, 2017	36.73	36.75	36.44	36.67	256,521	+0.17(+0.47%)
Aug 15, 2017	36.43	36.61	36.31	36.49	235,011	+0.19(+0.52%)
Aug 14, 2017	36.38	36.56	36.18	36.31	103,934	+0.40(+1.12%)
Aug 11, 2017	35.69	35.96	35.12	35.90	178,587	+0.02(+0.06%)
Aug 10, 2017	36.59	36.59	35.84	35.88	162,836	-1.15(-3.10%)
Aug 09, 2017	36.80	37.09	36.48	37.03	146,165	-0.51(-1.36%)
Aug 08, 2017	37.61	37.86	37.51	37.54	108,605	-0.23(-0.61%)
Aug 07, 2017	37.67	37.84	37.62	37.77	90,158	+0.45(+1.22%)
Aug 04, 2017	36.82	37.42	36.56	37.32	212,163	+0.40(+1.07%)
Aug 03, 2017	36.93	37.09	36.67	36.92	287,247	-0.94(-2.50%)
Aug 02, 2017	37.60	37.92	37.29	37.86	327,306	-0.79(-2.05%)