KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.05	20.13	19.90	20.13	99,720	-0.01(-0.03%)
Jun 29, 2016	19.97	20.14	19.90	20.13	95,803	+0.53(+2.71%)
Jun 28, 2016	19.47	19.59	19.35	19.60	119,565	+0.80(+4.25%)
Jun 27, 2016	19.25	19.25	18.70	18.80	344,227	-1.05(-5.31%)
Jun 24, 2016	20.34	20.37	19.85	19.86	112,887	-1.48(-6.96%)
Jun 23, 2016	21.30	21.38	21.14	21.34	319,471	+0.51(+2.44%)
Jun 22, 2016	21.02	21.04	20.83	20.83	79,880	+0.13(+0.61%)
Jun 21, 2016	20.50	20.75	20.50	20.71	159,268	+0.02(+0.10%)
Jun 20, 2016	21.03	21.03	20.68	20.68	138,076	+0.62(+3.10%)
Jun 17, 2016	20.01	20.19	20.01	20.06	349,765	-0.06(-0.32%)
Jun 16, 2016	19.83	20.16	19.76	20.13	112,880	+0.20(+0.99%)
Jun 15, 2016	20.05	20.18	19.93	19.93	192,333	-0.29(-1.43%)
Jun 14, 2016	20.36	20.47	20.13	20.22	192,674	-0.23(-1.14%)
Jun 13, 2016	20.39	20.61	20.36	20.45	117,938	-0.33(-1.57%)
Jun 10, 2016	21.03	21.06	20.74	20.78	109,882	-0.58(-2.72%)
Jun 09, 2016	21.43	21.48	21.33	21.36	232,608	+0.26(+1.24%)
Jun 08, 2016	20.86	21.16	20.86	21.09	158,511	+0.35(+1.70%)
Jun 07, 2016	20.69	20.85	20.61	20.74	151,617	-0.10(-0.48%)
Jun 06, 2016	20.75	20.97	20.59	20.84	101,957	+0.14(+0.68%)
Jun 03, 2016	20.50	20.71	20.37	20.70	126,345	+0.33(+1.63%)
Jun 02, 2016	20.27	20.38	20.13	20.37	165,828	+0.18(+0.88%)
Jun 01, 2016	20.15	20.30	20.05	20.19	138,954	-0.15(-0.73%)
May 31, 2016	20.42	20.52	20.30	20.34	128,171	-0.08(-0.42%)
May 27, 2016	20.37	20.42	20.42	20.42	139,150	+0.03(+0.14%)
May 26, 2016	20.48	20.54	20.39	20.39	123,844	-0.27(-1.30%)
May 25, 2016	20.46	20.69	20.35	20.66	197,324	+0.38(+1.88%)
May 24, 2016	19.87	20.31	19.82	20.28	647,997	+0.47(+2.36%)
May 23, 2016	19.87	19.93	19.79	19.81	90,129	-0.30(-1.51%)
May 20, 2016	20.13	20.26	20.02	20.12	138,774	-0.01(-0.07%)
May 19, 2016	19.88	20.21	19.86	20.13	265,392	+0.45(+2.30%)
May 18, 2016	19.76	19.86	19.52	19.68	409,212	-0.29(-1.45%)
May 17, 2016	20.09	20.22	19.97	19.97	229,898	-0.12(-0.60%)
May 16, 2016	19.92	20.12	19.92	20.09	152,518	+0.31(+1.57%)
May 13, 2016	19.90	20.14	19.76	19.78	222,755	-0.33(-1.65%)
May 12, 2016	20.40	20.40	20.10	20.11	95,321	-0.30(-1.46%)
May 11, 2016	20.41	20.58	20.31	20.41	98,637	-0.01(-0.03%)
May 10, 2016	20.32	20.47	20.32	20.42	146,316	+0.27(+1.33%)
May 09, 2016	20.25	20.25	20.06	20.15	123,769	-0.13(-0.66%)
May 06, 2016	20.15	20.35	20.08	20.28	121,916	+0.07(+0.35%)
May 05, 2016	20.27	20.42	20.13	20.21	117,408	-0.13(-0.63%)
May 04, 2016	20.28	20.39	20.17	20.34	220,347	-0.30(-1.44%)
May 03, 2016	20.80	20.93	20.63	20.63	87,573	-0.62(-2.93%)
May 02, 2016	21.31	21.33	21.12	21.26	120,939	-0.25(-1.15%)
Apr 29, 2016	21.69	21.69	21.35	21.50	162,239	-0.30(-1.39%)
Apr 28, 2016	21.78	22.05	21.62	21.81	260,550	-0.19(-0.87%)
Apr 27, 2016	21.82	22.06	21.82	22.00	116,649	+0.02(+0.10%)
Apr 26, 2016	21.94	22.01	21.82	21.98	126,123	-0.21(-0.96%)
Apr 25, 2016	22.28	22.37	22.13	22.19	174,434	+0.10(+0.45%)
Apr 22, 2016	21.99	22.29	21.49	22.09	154,260	+0.10(+0.45%)
Apr 21, 2016	21.94	22.07	21.82	21.99	197,741	+0.13(+0.58%)
Apr 20, 2016	21.67	21.93	21.67	21.86	98,264	+0.22(+1.01%)
Apr 19, 2016	21.48	21.74	21.33	21.65	240,230	+0.45(+2.10%)
Apr 18, 2016	20.71	21.22	20.71	21.20	219,550	+0.35(+1.66%)
Apr 15, 2016	20.99	21.07	20.85	20.85	179,216	+0.07(+0.34%)
Apr 14, 2016	20.56	20.78	20.47	20.78	315,152	+0.61(+3.01%)
Apr 13, 2016	19.68	20.24	19.61	20.17	229,477	+0.25(+1.28%)
Apr 12, 2016	19.59	19.95	19.56	19.92	196,890	+0.11(+0.57%)
Apr 11, 2016	19.85	19.97	19.78	19.81	128,270	-0.20(-0.99%)
Apr 08, 2016	20.08	20.22	19.96	20.01	160,685	+0.20(+1.00%)
Apr 07, 2016	20.15	20.15	19.72	19.81	245,021	-0.56(-2.74%)
Apr 06, 2016	19.89	20.38	19.82	20.37	480,855	+0.66(+3.37%)
Apr 05, 2016	19.67	19.77	19.60	19.70	336,243	+0.22(+1.13%)
Apr 04, 2016	19.63	19.69	19.47	19.48	117,193	-0.14(-0.72%)