KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.05	22.25	22.05	22.22	95,532	+0.06(+0.28%)
Jul 28, 2016	22.01	22.20	21.99	22.16	131,427	-0.15(-0.69%)
Jul 27, 2016	22.26	22.37	22.11	22.31	186,651	+0.11(+0.50%)
Jul 26, 2016	22.15	22.30	22.10	22.20	142,860	+0.06(+0.28%)
Jul 25, 2016	22.39	22.46	22.09	22.14	201,338	+0.45(+2.06%)
Jul 22, 2016	20.99	21.72	20.99	21.69	165,127	+0.53(+2.51%)
Jul 21, 2016	20.92	21.32	20.83	21.16	251,754	+0.39(+1.89%)
Jul 20, 2016	20.85	20.86	20.75	20.76	114,470	-0.12(-0.57%)
Jul 19, 2016	21.00	21.01	20.86	20.88	113,308	+0.02(+0.10%)
Jul 18, 2016	20.71	20.90	20.71	20.86	125,541	+0.08(+0.40%)
Jul 15, 2016	21.05	21.05	20.76	20.78	182,932	+0.29(+1.40%)
Jul 14, 2016	20.51	20.65	20.49	20.49	67,916	+0.20(+0.97%)
Jul 13, 2016	20.48	20.48	20.20	20.30	87,762	+0.08(+0.38%)
Jul 12, 2016	20.20	20.31	20.11	20.22	148,406	+0.56(+2.85%)
Jul 11, 2016	19.64	19.68	19.60	19.66	122,100	+0.20(+1.04%)
Jul 08, 2016	19.30	19.52	19.29	19.46	166,386	+0.17(+0.87%)
Jul 07, 2016	19.43	19.50	19.24	19.29	291,064	+0.02(+0.11%)
Jul 06, 2016	18.95	19.30	18.95	19.27	89,442	-0.12(-0.61%)
Jul 05, 2016	19.58	19.61	19.37	19.39	74,317	-0.56(-2.81%)
Jul 01, 2016	19.97	19.95	19.95	19.95	115,920	+0.03(+0.18%)
Jun 30, 2016	19.84	19.91	19.68	19.91	100,793	-0.01(-0.03%)
Jun 29, 2016	19.76	19.93	19.69	19.92	96,834	+0.52(+2.71%)
Jun 28, 2016	19.26	19.39	19.15	19.39	120,851	+0.79(+4.25%)
Jun 27, 2016	19.04	19.04	18.50	18.60	347,930	-1.04(-5.31%)
Jun 24, 2016	20.13	20.15	19.64	19.65	114,102	-1.47(-6.96%)
Jun 23, 2016	21.07	21.15	20.92	21.11	322,908	+0.50(+2.44%)
Jun 22, 2016	20.80	20.82	20.61	20.61	80,739	+0.13(+0.62%)
Jun 21, 2016	20.28	20.53	20.28	20.48	160,981	+0.02(+0.10%)
Jun 20, 2016	20.81	20.81	20.46	20.46	139,561	+0.62(+3.10%)
Jun 17, 2016	19.80	19.97	19.80	19.85	353,528	-0.06(-0.32%)
Jun 16, 2016	19.62	19.95	19.55	19.91	114,094	+0.20(+0.99%)
Jun 15, 2016	19.84	19.97	19.72	19.72	194,402	-0.29(-1.43%)
Jun 14, 2016	20.14	20.25	19.92	20.00	194,747	-0.23(-1.14%)
Jun 13, 2016	20.18	20.39	20.14	20.23	119,207	-0.32(-1.57%)
Jun 10, 2016	20.81	20.83	20.52	20.55	111,064	-0.57(-2.72%)
Jun 09, 2016	21.21	21.25	21.10	21.13	235,110	+0.26(+1.24%)
Jun 08, 2016	20.64	20.94	20.64	20.87	160,217	+0.35(+1.70%)
Jun 07, 2016	20.47	20.62	20.39	20.52	153,249	-0.10(-0.48%)
Jun 06, 2016	20.53	20.75	20.37	20.62	103,054	+0.14(+0.68%)
Jun 03, 2016	20.28	20.48	20.15	20.48	127,705	+0.33(+1.63%)
Jun 02, 2016	20.06	20.16	19.92	20.15	167,612	+0.17(+0.88%)
Jun 01, 2016	19.93	20.08	19.83	19.97	140,449	-0.15(-0.73%)
May 31, 2016	20.20	20.30	20.08	20.12	129,550	-0.08(-0.42%)
May 27, 2016	20.16	20.20	20.20	20.20	140,648	+0.03(+0.14%)
May 26, 2016	20.26	20.32	20.18	20.18	125,176	-0.27(-1.30%)
May 25, 2016	20.25	20.47	20.14	20.44	199,447	+0.38(+1.88%)
May 24, 2016	19.66	20.09	19.61	20.07	654,969	+0.46(+2.36%)
May 23, 2016	19.66	19.72	19.58	19.60	91,099	-0.30(-1.51%)
May 20, 2016	19.91	20.04	19.81	19.90	140,267	-0.01(-0.07%)
May 19, 2016	19.67	20.00	19.65	19.92	268,247	+0.45(+2.30%)
May 18, 2016	19.55	19.65	19.31	19.47	413,615	-0.29(-1.45%)
May 17, 2016	19.88	20.00	19.76	19.76	232,372	-0.12(-0.60%)
May 16, 2016	19.71	19.90	19.71	19.88	154,159	+0.31(+1.57%)
May 13, 2016	19.69	19.93	19.55	19.57	225,152	-0.33(-1.65%)
May 12, 2016	20.18	20.18	19.89	19.90	96,346	-0.29(-1.46%)
May 11, 2016	20.19	20.36	20.09	20.19	99,698	-0.01(-0.03%)
May 10, 2016	20.10	20.25	20.10	20.20	147,890	+0.27(+1.33%)
May 09, 2016	20.04	20.04	19.85	19.93	125,100	-0.13(-0.66%)
May 06, 2016	19.93	20.14	19.87	20.07	123,228	+0.07(+0.35%)
May 05, 2016	20.06	20.20	19.92	20.00	118,671	-0.13(-0.63%)
May 04, 2016	20.07	20.17	19.96	20.12	222,718	-0.29(-1.44%)
May 03, 2016	20.58	20.71	20.41	20.41	88,515	-0.62(-2.93%)