KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	37.69	38.15	37.59	37.77	374,888	-1.52(-3.88%)
Nov 29, 2021	39.31	39.44	38.87	39.29	394,923	+0.54(+1.41%)
Nov 26, 2021	39.46	39.49	38.64	38.75	169,412	-2.35(-5.72%)
Nov 24, 2021	41.10	41.21	41.01	41.09	88,151	+0.01(+0.02%)
Nov 23, 2021	40.55	41.10	40.55	41.09	126,081	+0.68(+1.68%)
Nov 22, 2021	40.53	40.77	40.41	40.41	161,628	+0.14(+0.34%)
Nov 19, 2021	40.22	40.28	40.01	40.27	123,087	+0.27(+0.68%)
Nov 18, 2021	39.98	40.01	39.92	40.00	105,379	-0.14(-0.34%)
Nov 17, 2021	40.36	40.50	39.75	40.13	304,345	-0.89(-2.18%)
Nov 16, 2021	40.87	41.03	40.67	41.03	418,150	+0.60(+1.49%)
Nov 15, 2021	40.51	40.58	40.36	40.42	332,223	+0.00(+0.00%)
Nov 12, 2021	40.48	40.57	40.26	40.42	230,731	+0.36(+0.89%)
Nov 11, 2021	40.00	40.16	39.92	40.06	148,330	+0.31(+0.79%)
Nov 10, 2021	40.00			39.75	153,794	-0.17(-0.43%)
Nov 09, 2021	40.20	40.32	39.89	39.92	173,714	-0.08(-0.19%)
Nov 08, 2021	39.60	40.00	39.59	40.00	99,426	+0.58(+1.47%)
Nov 05, 2021	39.72	39.77	39.34	39.42	148,888	-0.39(-0.98%)
Nov 04, 2021	40.27	40.27	39.64	39.81	171,392	-0.36(-0.89%)
Nov 03, 2021	40.27	40.27	39.92	40.17	300,131	-0.82(-1.99%)
Nov 02, 2021	41.36	41.36	40.91	40.98	187,779	-0.55(-1.33%)
Nov 01, 2021	41.17	41.69	40.91	41.54	239,084	+0.63(+1.54%)
Oct 29, 2021	41.14	41.20	40.78	40.91	153,171	-1.17(-2.77%)
Oct 28, 2021	41.95	42.15	41.93	42.07	103,946	+0.04(+0.10%)
Oct 27, 2021	42.48	42.46	41.96	42.03	121,299	-0.66(-1.55%)
Oct 26, 2021	42.93			42.69	144,044	+0.00(+0.00%)
Oct 25, 2021	42.66	42.72	42.36	42.69	213,346	+1.11(+2.66%)
Oct 22, 2021	41.60	42.01	41.49	41.59	186,910	+0.38(+0.93%)
Oct 21, 2021	41.42	41.61	41.08	41.21	125,078	+0.43(+1.04%)
Oct 20, 2021	40.69	40.97	40.62	40.78	142,471	+0.49(+1.20%)
Oct 19, 2021	40.22	40.35	40.06	40.29	95,132	+0.04(+0.11%)
Oct 18, 2021	40.17	40.51	40.09	40.25	338,708	-0.10(-0.25%)
Oct 15, 2021	39.99	40.59	39.99	40.35	284,710	+1.10(+2.80%)
Oct 14, 2021	38.92	39.30	38.81	39.26	172,661	+0.83(+2.15%)
Oct 13, 2021	38.61	38.61	38.08	38.43	100,996	-0.27(-0.70%)
Oct 12, 2021	38.92	38.92	38.67	38.70	118,453	-0.28(-0.72%)
Oct 11, 2021	39.15	39.32	38.91	38.98	135,810	-0.13(-0.33%)
Oct 08, 2021	39.57	39.65	39.05	39.11	170,686	-0.86(-2.15%)
Oct 07, 2021	39.67	40.18	39.63	39.97	287,957	+1.00(+2.58%)
Oct 06, 2021	38.65	38.97	38.41	38.97	167,481	-0.86(-2.16%)
Oct 05, 2021	39.67	39.90	39.30	39.83	194,795	-0.03(-0.06%)
Oct 04, 2021	40.05	40.09	39.55	39.85	282,861	-0.14(-0.34%)
Oct 01, 2021	39.64	40.14	39.64	39.99	218,185	+0.49(+1.25%)
Sep 30, 2021	39.69	39.96	39.34	39.49	377,597	+0.01(+0.02%)
Sep 29, 2021	39.75	39.91	39.40	39.49	282,701	+0.14(+0.37%)
Sep 28, 2021	38.99	39.85	38.99	39.34	688,235	+0.63(+1.63%)
Sep 27, 2021	38.33	38.74	38.16	38.71	324,820	+0.50(+1.31%)
Sep 24, 2021	38.06	38.29	37.84	38.21	305,435	+0.61(+1.63%)
Sep 23, 2021	37.27	37.61	37.21	37.60	307,852	+0.88(+2.39%)
Sep 22, 2021	36.62	37.05	36.52	36.72	138,555	+0.33(+0.91%)
Sep 21, 2021	36.87	36.87	36.31	36.39	97,150	-0.14(-0.37%)
Sep 20, 2021	36.66	36.76	35.99	36.52	361,506	-0.56(-1.51%)
Sep 17, 2021	37.44	37.71	37.08	37.09	254,652	-0.72(-1.91%)
Sep 16, 2021	38.05	38.05	37.70	37.81	264,062	-1.05(-2.69%)
Sep 15, 2021	38.30	38.86	38.24	38.86	230,526	+0.91(+2.40%)
Sep 14, 2021	38.14	38.30	37.85	37.95	176,082	+0.06(+0.16%)
Sep 13, 2021	37.76	38.00	37.61	37.89	231,486	+0.43(+1.14%)
Sep 10, 2021	37.90	37.90	37.40	37.46	187,047	-0.64(-1.68%)
Sep 09, 2021	38.02	38.22	37.93	38.10	339,306	-0.09(-0.25%)
Sep 08, 2021	38.25	38.44	38.02	38.19	133,030	+0.42(+1.10%)
Sep 07, 2021	37.93	38.03	37.65	37.78	273,809	-1.26(-3.23%)
Sep 03, 2021	38.89	39.16	38.75	39.04	110,775	-0.01(-0.02%)
Sep 02, 2021	38.92	39.10	38.91	39.04	130,199	-0.01(-0.02%)