KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	40.29	40.43	40.10	40.28	163,464	+0.08(+0.20%)
Nov 29, 2023	40.44	40.53	40.15	40.20	159,872	-0.46(-1.13%)
Nov 28, 2023	40.32	40.79	40.32	40.66	166,118	+0.37(+0.92%)
Nov 27, 2023	40.23	40.51	40.13	40.29	175,830	-0.83(-2.02%)
Nov 24, 2023	41.06	41.21	40.98	41.12	91,992	-0.18(-0.44%)
Nov 22, 2023	41.50	41.55	41.09	41.30	178,087	+0.04(+0.10%)
Nov 21, 2023	41.48	41.70	41.22	41.26	155,107	-0.20(-0.48%)
Nov 20, 2023	41.55	41.57	41.25	41.46	1,078,772	-0.12(-0.29%)
Nov 17, 2023	41.85	41.95	41.50	41.58	283,415	+0.08(+0.19%)
Nov 16, 2023	41.53	41.86	41.44	41.50	161,802	+0.04(+0.10%)
Nov 15, 2023	41.79	41.79	41.35	41.46	163,240	+0.29(+0.70%)
Nov 14, 2023	40.90	41.30	40.62	41.17	140,433	+1.47(+3.70%)
Nov 13, 2023	39.73	40.03	39.67	39.70	294,328	-0.66(-1.64%)
Nov 10, 2023	40.33	40.57	40.12	40.36	202,969	+0.27(+0.67%)
Nov 09, 2023	40.65	40.78	39.82	40.09	226,291	+0.34(+0.86%)
Nov 08, 2023	39.88	40.00	39.70	39.75	125,573	-0.33(-0.82%)
Nov 07, 2023	40.00	40.12	39.85	40.08	93,666	-1.28(-3.09%)
Nov 06, 2023	42.44	42.44	41.21	41.36	131,184	+0.77(+1.90%)
Nov 03, 2023	40.00	40.83	39.95	40.59	161,580	+1.75(+4.51%)
Nov 02, 2023	38.53	39.05	38.50	38.84	127,634	+0.61(+1.60%)
Nov 01, 2023	37.89	38.35	37.87	38.23	222,444	+0.07(+0.18%)
Oct 31, 2023	38.20	38.33	37.95	38.16	250,162	+0.01(+0.03%)
Oct 30, 2023	38.04	38.20	37.76	38.15	127,790	-0.14(-0.37%)
Oct 27, 2023	38.89	38.89	38.24	38.29	177,988	-1.44(-3.62%)
Oct 26, 2023	39.32	39.89	39.32	39.73	172,393	-0.35(-0.87%)
Oct 25, 2023	40.21	40.45	40.03	40.08	113,848	-0.97(-2.36%)
Oct 24, 2023	41.33	41.52	40.90	41.05	124,648	-0.03(-0.07%)
Oct 23, 2023	40.84	41.29	40.66	41.08	104,762	-0.53(-1.27%)
Oct 20, 2023	41.85	42.08	41.61	41.61	101,792	-0.27(-0.64%)
Oct 19, 2023	41.93	42.29	41.76	41.88	134,387	-0.22(-0.52%)
Oct 18, 2023	42.44	42.48	42.08	42.10	112,428	+0.39(+0.94%)
Oct 17, 2023	41.62	41.91	41.62	41.71	138,855	-0.47(-1.11%)
Oct 16, 2023	41.81	42.28	41.74	42.18	103,376	+0.67(+1.61%)
Oct 13, 2023	41.49	41.95	41.36	41.51	141,806	-0.14(-0.34%)
Oct 12, 2023	42.31	42.31	41.52	41.65	121,837	-0.35(-0.83%)
Oct 11, 2023	41.86	42.49	41.74	42.00	457,201	-0.64(-1.50%)
Oct 10, 2023	42.32	42.78	42.19	42.64	240,968	+0.95(+2.28%)
Oct 09, 2023	41.44	41.72	41.22	41.69	216,351	-0.07(-0.17%)
Oct 06, 2023	41.03	41.87	40.82	41.76	192,740	+1.60(+3.98%)
Oct 05, 2023	39.73	40.38	39.69	40.16	229,856	-0.27(-0.67%)
Oct 04, 2023	40.48	40.49	39.88	40.43	145,415	+0.28(+0.70%)
Oct 03, 2023	40.41	40.48	40.06	40.15	182,583	-0.49(-1.21%)
Oct 02, 2023	41.21	41.24	40.59	40.64	110,701	-0.47(-1.14%)
Sep 29, 2023	41.59	41.61	41.10	41.11	150,938	-0.33(-0.80%)
Sep 28, 2023	40.73	41.50	40.73	41.44	123,877	+0.58(+1.42%)
Sep 27, 2023	40.71	40.96	40.71	40.86	87,307	+0.16(+0.39%)
Sep 26, 2023	40.89	41.06	40.64	40.70	218,145	-1.41(-3.35%)
Sep 25, 2023	42.17	42.21	42.08	42.11	239,918	-0.10(-0.24%)
Sep 22, 2023	42.83	42.98	42.21	42.21	195,198	+0.04(+0.09%)
Sep 21, 2023	42.40	42.51	42.12	42.17	138,661	-0.54(-1.26%)
Sep 20, 2023	42.80	43.24	42.66	42.71	98,177	+0.35(+0.83%)
Sep 19, 2023	42.12	42.48	42.00	42.36	118,193	-0.44(-1.03%)
Sep 18, 2023	42.74	42.88	42.60	42.80	183,441	+0.21(+0.49%)
Sep 15, 2023	42.88	42.97	42.54	42.59	236,941	+0.08(+0.19%)
Sep 14, 2023	42.19	42.67	42.03	42.51	289,492	+0.83(+1.99%)
Sep 13, 2023	41.55	41.81	41.52	41.68	158,712	+0.57(+1.39%)
Sep 12, 2023	41.44	41.44	41.04	41.11	164,241	-0.54(-1.30%)
Sep 11, 2023	41.00	41.68	41.00	41.65	157,909	+1.06(+2.61%)
Sep 08, 2023	40.41	40.74	40.22	40.59	234,427	+0.17(+0.42%)
Sep 07, 2023	40.50	40.66	40.30	40.42	167,997	-0.24(-0.59%)
Sep 06, 2023	40.58	40.84	40.58	40.66	140,670	+0.26(+0.64%)
Sep 05, 2023	40.40	40.73	40.39	40.40	174,308	-0.22(-0.54%)