KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.89	31.91	31.63	31.71	154,417	-0.35(-1.10%)
Mar 30, 2017	31.94	32.07	31.87	32.07	255,770	-0.19(-0.58%)
Mar 29, 2017	32.40	32.40	32.17	32.25	162,349	-0.23(-0.71%)
Mar 28, 2017	32.20	32.50	32.00	32.48	221,512	+0.19(+0.60%)
Mar 27, 2017	31.81	32.40	31.81	32.29	309,973	-0.43(-1.30%)
Mar 24, 2017	32.43	32.76	32.34	32.72	199,093	+0.28(+0.87%)
Mar 23, 2017	32.12	32.63	31.89	32.43	165,221	+0.45(+1.42%)
Mar 22, 2017	31.69	32.07	31.69	31.98	165,006	-0.08(-0.25%)
Mar 21, 2017	33.04	33.04	32.05	32.06	239,219	-0.95(-2.88%)
Mar 20, 2017	32.84	33.21	32.77	33.01	532,172	+0.09(+0.26%)
Mar 17, 2017	32.93	33.08	32.69	32.92	398,756	-0.03(-0.09%)
Mar 16, 2017	32.79	33.00	32.79	32.95	238,692	+0.22(+0.66%)
Mar 15, 2017	32.25	32.74	32.16	32.74	603,113	+0.62(+1.93%)
Mar 14, 2017	32.02	32.22	31.86	32.12	230,950	+0.20(+0.63%)
Mar 13, 2017	31.66	31.94	31.60	31.91	277,852	+1.36(+4.44%)
Mar 10, 2017	30.40	30.60	30.36	30.56	149,118	+0.50(+1.68%)
Mar 09, 2017	30.21	30.23	29.94	30.05	214,644	-0.09(-0.31%)
Mar 08, 2017	30.47	30.64	30.10	30.15	209,191	+0.42(+1.41%)
Mar 07, 2017	29.83	29.96	29.66	29.73	100,382	+0.38(+1.30%)
Mar 06, 2017	29.52	29.52	29.33	29.35	149,854	-0.30(-1.00%)
Mar 03, 2017	29.68	29.71	29.42	29.64	69,811	-0.02(-0.07%)
Mar 02, 2017	30.18	30.18	29.66	29.66	213,463	-0.35(-1.18%)
Mar 01, 2017	29.59	30.03	29.59	30.02	123,807	+0.50(+1.71%)
Feb 28, 2017	29.95	29.95	29.48	29.51	149,982	+0.18(+0.61%)
Feb 27, 2017	29.41	29.41	29.27	29.33	127,935	-0.78(-2.59%)
Feb 24, 2017	30.29	30.36	29.80	30.11	205,103	-0.25(-0.83%)
Feb 23, 2017	30.90	30.90	30.24	30.36	222,028	+0.45(+1.49%)
Feb 22, 2017	29.82	29.93	29.72	29.92	119,216	-0.30(-1.00%)
Feb 21, 2017	29.90	30.23	29.89	30.22	244,649	+0.38(+1.28%)
Feb 17, 2017		29.84	29.84	29.84	0	+0.14(+0.46%)
Feb 16, 2017	29.52	29.74	29.49	29.70	715,039	-0.42(-1.39%)
Feb 15, 2017	29.59	30.15	29.56	30.12	653,191	-0.03(-0.10%)
Feb 14, 2017	30.00	30.26	30.02	30.15	173,587	+0.14(+0.48%)
Feb 13, 2017	29.84	30.32	29.79	30.00	194,519	+0.13(+0.43%)
Feb 10, 2017	29.73	29.95	29.66	29.87	146,730	+0.14(+0.46%)
Feb 09, 2017	29.46	29.92	29.37	29.74	159,650	+0.06(+0.22%)
Feb 08, 2017	29.67	29.67	29.44	29.67	142,280	-0.25(-0.82%)
Feb 07, 2017	30.08	30.09	29.90	29.92	128,602	-0.25(-0.84%)
Feb 06, 2017	29.98	30.22	29.98	30.17	91,762	+0.10(+0.34%)
Feb 03, 2017	30.02	30.08	29.84	30.07	159,658	+0.58(+1.98%)
Feb 02, 2017	29.25	29.77	29.18	29.48	414,476	-0.15(-0.51%)
Feb 01, 2017	29.71	29.79	29.51	29.64	131,882	+0.35(+1.21%)
Jan 31, 2017	29.24	29.33	29.12	29.28	128,022	+0.31(+1.07%)
Jan 30, 2017	28.99	28.99	28.78	28.97	78,744	-0.09(-0.32%)
Jan 27, 2017	29.19	29.19	29.03	29.07	70,615	-0.13(-0.44%)
Jan 26, 2017	29.09	29.27	28.98	29.20	146,162	+0.40(+1.38%)
Jan 25, 2017	28.51	28.81	28.51	28.80	228,284	+0.87(+3.10%)
Jan 24, 2017	27.95	28.01	27.72	27.93	248,216	+0.06(+0.21%)
Jan 23, 2017	27.53	27.88	27.50	27.88	214,672	+0.17(+0.60%)
Jan 20, 2017	27.80	27.90	27.62	27.71	176,489	+0.07(+0.26%)
Jan 19, 2017	27.87	27.90	27.52	27.64	143,428	-0.39(-1.39%)
Jan 18, 2017	28.21	28.24	27.89	28.03	128,248	-0.08(-0.28%)
Jan 17, 2017	28.23	28.31	28.05	28.11	234,814	+1.31(+4.87%)
Jan 13, 2017		26.80	26.80	26.80	0	+0.06(+0.24%)
Jan 12, 2017	26.82	26.89	26.71	26.74	145,649	+0.23(+0.87%)
Jan 11, 2017	26.14	26.51	26.13	26.51	374,756	+0.27(+1.02%)
Jan 10, 2017	25.97	26.29	25.97	26.24	121,428	+0.66(+2.57%)
Jan 09, 2017	25.36	25.75	25.36	25.58	144,216	-0.09(-0.37%)
Jan 06, 2017	25.86	25.86	25.60	25.68	100,767	-0.36(-1.38%)
Jan 05, 2017	25.96	26.17	25.93	26.04	118,674	-0.32(-1.23%)
Jan 04, 2017	26.25	26.43	26.22	26.36	205,661	+0.35(+1.36%)