KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.42	22.76	21.93	21.96	373,731	-0.46(-2.05%)
Mar 30, 2020	22.17	22.55	21.88	22.42	401,978	+0.17(+0.76%)
Mar 27, 2020	22.60	22.83	22.02	22.26	367,042	+0.00(+0.00%)
Mar 26, 2020	21.68	22.34	21.61	22.26	338,227	+1.43(+6.87%)
Mar 25, 2020	20.59	21.55	20.39	20.83	301,781	+1.45(+7.46%)
Mar 24, 2020	18.78	19.73	18.64	19.38	851,815	+2.30(+13.48%)
Mar 23, 2020	17.89	18.05	16.91	17.08	369,485	-1.13(-6.21%)
Mar 20, 2020	19.77	20.37	18.19	18.21	630,842	+0.79(+4.55%)
Mar 19, 2020	17.55	18.09	17.09	17.42	483,965	-1.07(-5.81%)
Mar 18, 2020	18.58	19.01	17.97	18.49	342,074	-1.32(-6.69%)
Mar 17, 2020	19.42	20.02	18.95	19.82	385,464	-0.07(-0.37%)
Mar 16, 2020	20.29	21.16	19.69	19.89	485,136	-2.77(-12.23%)
Mar 13, 2020	22.02	22.67	21.12	22.66	367,784	+1.89(+9.10%)
Mar 12, 2020	22.05	22.09	20.44	20.77	562,590	-2.67(-11.38%)
Mar 11, 2020	23.63	23.72	23.10	23.43	490,493	-0.44(-1.86%)
Mar 10, 2020	24.24	24.24	23.22	23.88	387,459	+0.61(+2.64%)
Mar 09, 2020	23.21	24.15	22.00	23.26	478,188	-1.80(-7.19%)
Mar 06, 2020	25.13	25.34	24.86	25.07	314,925	-0.78(-3.03%)
Mar 05, 2020	26.01	26.01	25.59	25.85	502,508	-0.82(-3.06%)
Mar 04, 2020	26.17	26.72	26.11	26.67	344,139	+1.13(+4.43%)
Mar 03, 2020	25.96	26.08	25.34	25.53	387,940	-0.62(-2.38%)
Mar 02, 2020	25.87	26.16	25.57	26.16	381,845	+0.09(+0.34%)
Feb 28, 2020	25.28	26.13	25.14	26.07	433,518	+0.44(+1.70%)
Feb 27, 2020	26.28	26.31	25.62	25.63	330,771	-0.28(-1.09%)
Feb 26, 2020	26.01	26.25	25.87	25.91	288,505	+0.24(+0.94%)
Feb 25, 2020	25.99	26.16	25.59	25.67	378,589	-0.02(-0.06%)
Feb 24, 2020	25.81	25.97	25.61	25.69	243,271	-1.78(-6.47%)
Feb 21, 2020	27.68	27.76	27.38	27.47	145,455	-0.67(-2.38%)
Feb 20, 2020	28.14	28.17	27.85	28.14	178,543	-0.13(-0.46%)
Feb 19, 2020	28.52	28.64	28.25	28.27	134,884	-0.15(-0.54%)
Feb 18, 2020	28.60	28.60	28.31	28.42	151,028	-0.71(-2.44%)
Feb 14, 2020	29.33	29.34	29.09	29.13	170,213	-0.29(-0.99%)
Feb 13, 2020	29.53	29.61	29.23	29.42	198,189	-0.43(-1.43%)
Feb 12, 2020	29.83	29.89	29.75	29.85	841,958	+0.40(+1.34%)
Feb 11, 2020	29.58	29.70	29.44	29.45	526,990	+0.00(+0.00%)
Feb 10, 2020	29.56	29.57	29.33	29.45	92,580	-0.46(-1.54%)
Feb 07, 2020	30.05	30.05	29.74	29.91	94,205	-0.42(-1.38%)
Feb 06, 2020	30.88	30.88	30.05	30.33	173,888	-0.08(-0.27%)
Feb 05, 2020	30.27	30.44	30.23	30.41	136,618	+0.57(+1.89%)
Feb 04, 2020	29.92	30.01	29.74	29.85	175,766	+0.02(+0.08%)
Feb 03, 2020	29.74	30.01	29.37	29.82	420,934	+0.32(+1.07%)
Jan 31, 2020	29.86	29.86	29.40	29.51	374,841	-0.74(-2.46%)
Jan 30, 2020	29.99	30.28	29.74	30.25	267,310	-0.19(-0.61%)
Jan 29, 2020	30.70	30.76	30.39	30.44	317,662	-0.65(-2.08%)
Jan 28, 2020	30.83	31.24	30.60	31.08	267,933	-0.41(-1.31%)
Jan 27, 2020	31.39	31.54	30.81	31.50	232,236	-0.61(-1.89%)
Jan 24, 2020	32.26	32.26	31.84	32.10	170,337	+0.00(+0.00%)
Jan 23, 2020	32.26	32.27	31.99	32.10	287,596	-0.68(-2.07%)
Jan 22, 2020	32.83	32.86	32.64	32.78	192,226	+0.36(+1.12%)
Jan 21, 2020	32.76	32.76	32.38	32.42	152,614	-0.72(-2.17%)
Jan 17, 2020	33.22	33.22	33.03	33.14	257,734	-0.08(-0.24%)
Jan 16, 2020	33.31	33.34	33.07	33.22	269,281	+0.15(+0.46%)
Jan 15, 2020	33.18	33.22	32.89	33.06	323,315	+0.11(+0.32%)
Jan 14, 2020	33.14	33.17	32.81	32.96	351,803	+0.47(+1.44%)
Jan 13, 2020	32.33	32.53	32.15	32.49	283,427	+0.32(+1.00%)
Jan 10, 2020	32.36	32.44	32.13	32.17	607,816	-0.14(-0.43%)
Jan 09, 2020	32.39	32.43	32.24	32.30	325,881	+0.05(+0.15%)
Jan 08, 2020	32.22	32.32	31.99	32.26	212,857	-0.21(-0.65%)
Jan 07, 2020	32.61	32.66	32.44	32.47	131,653	-0.02(-0.07%)
Jan 06, 2020	32.26	32.68	32.23	32.49	125,050	-0.17(-0.52%)
Jan 03, 2020	32.64	32.82	32.29	32.66	158,948	-0.36(-1.08%)