KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	30.91	31.07	30.59	30.91	307,745	-0.59(-1.87%)
Oct 30, 2018	31.91	31.96	31.22	31.50	458,331	-1.59(-4.81%)
Oct 29, 2018	33.59	33.94	32.87	33.09	255,146	-0.08(-0.25%)
Oct 26, 2018	32.96	33.50	32.79	33.17	164,536	-0.39(-1.17%)
Oct 25, 2018	33.22	33.90	33.03	33.57	220,369	+0.20(+0.60%)
Oct 24, 2018	34.26	34.35	33.36	33.36	153,291	-0.42(-1.26%)
Oct 23, 2018	33.51	34.08	33.20	33.79	192,335	-0.37(-1.09%)
Oct 22, 2018	34.55	34.55	34.13	34.16	215,151	+0.28(+0.81%)
Oct 19, 2018	33.66	34.04	33.51	33.89	259,305	+0.49(+1.47%)
Oct 18, 2018	33.91	33.96	33.38	33.39	358,195	-1.37(-3.94%)
Oct 17, 2018	34.74	34.87	34.37	34.76	164,135	-0.08(-0.23%)
Oct 16, 2018	34.64	34.85	34.47	34.84	149,692	+0.31(+0.90%)
Oct 15, 2018	34.65	34.90	34.53	34.53	166,365	-0.01(-0.02%)
Oct 12, 2018	34.64	34.66	34.12	34.54	262,263	+0.05(+0.15%)
Oct 11, 2018	34.63	34.96	34.38	34.49	261,433	-0.88(-2.48%)
Oct 10, 2018	36.12	36.12	35.35	35.37	343,539	-0.92(-2.52%)
Oct 09, 2018	36.16	36.34	35.98	36.28	470,574	-0.17(-0.47%)
Oct 08, 2018	36.35	36.57	36.16	36.45	219,688	+0.02(+0.06%)
Oct 05, 2018	36.71	36.75	36.21	36.43	533,532	+0.45(+1.24%)
Oct 04, 2018	36.65	36.81	35.78	35.98	529,865	+0.22(+0.62%)
Oct 03, 2018	36.04	36.16	35.57	35.76	155,875	-0.18(-0.50%)
Oct 02, 2018	36.04	36.24	35.93	35.94	179,749	-0.97(-2.62%)
Oct 01, 2018	36.99	37.05	36.70	36.91	238,472	+0.99(+2.75%)
Sep 28, 2018	35.77	36.40	35.77	35.92	264,548	+0.39(+1.09%)
Sep 27, 2018	35.86	35.86	35.48	35.53	253,104	+0.40(+1.14%)
Sep 26, 2018	35.28	35.61	35.11	35.13	182,155	+0.00(+0.00%)
Sep 25, 2018	35.16	35.21	35.01	35.13	82,255	+0.15(+0.43%)
Sep 24, 2018	35.19	35.19	34.81	34.98	113,140	-0.24(-0.68%)
Sep 21, 2018	35.30	35.43	35.20	35.22	230,135	+0.68(+1.98%)
Sep 20, 2018	34.54	34.65	34.32	34.53	209,478	+0.68(+2.00%)
Sep 19, 2018	33.52	34.03	33.52	33.86	199,295	+0.23(+0.69%)
Sep 18, 2018	33.40	33.68	33.19	33.62	201,728	+0.08(+0.24%)
Sep 17, 2018	33.62	33.68	33.36	33.54	334,660	-0.62(-1.83%)
Sep 14, 2018	34.29	34.29	34.07	34.17	164,267	-0.45(-1.31%)
Sep 13, 2018	34.76	34.76	34.43	34.62	110,833	+0.71(+2.08%)
Sep 12, 2018	33.92	34.09	33.71	33.91	268,034	-0.07(-0.20%)
Sep 11, 2018	33.44	34.00	33.44	33.98	160,682	+0.30(+0.88%)
Sep 10, 2018	33.64	33.77	33.59	33.68	201,590	+0.31(+0.94%)
Sep 07, 2018	33.42	33.51	33.24	33.37	168,165	+0.05(+0.16%)
Sep 06, 2018	33.36	33.59	33.29	33.32	136,063	-0.15(-0.44%)
Sep 05, 2018	33.45	33.57	33.14	33.47	158,790	-0.34(-1.01%)
Sep 04, 2018	33.78	33.97	33.59	33.81	136,101	-0.27(-0.79%)
Aug 31, 2018		34.08	34.08	34.08	0	+0.89(+2.69%)
Aug 30, 2018	33.79	33.86	33.14	33.19	258,391	-1.90(-5.43%)
Aug 29, 2018	34.89	35.15	34.81	35.09	118,220	+0.07(+0.19%)
Aug 28, 2018	35.26	35.31	34.93	35.02	144,176	-0.33(-0.93%)
Aug 27, 2018	35.12	35.44	35.07	35.35	130,029	+1.08(+3.15%)
Aug 24, 2018	34.39	34.39	34.08	34.27	295,062	+0.89(+2.67%)
Aug 23, 2018	33.85	33.86	33.34	33.38	171,569	-0.60(-1.77%)
Aug 22, 2018	33.86	34.03	33.69	33.98	105,940	-0.18(-0.52%)
Aug 21, 2018	34.06	34.29	33.93	34.16	154,333	+0.36(+1.08%)
Aug 20, 2018	33.88	34.03	33.72	33.80	120,874	-0.02(-0.07%)
Aug 17, 2018	33.55	33.85	33.50	33.82	136,306	+0.62(+1.88%)
Aug 16, 2018	33.03	33.30	32.98	33.19	173,589	+0.59(+1.80%)
Aug 15, 2018	32.73	32.73	32.23	32.61	235,030	-0.50(-1.51%)
Aug 14, 2018	32.93	33.19	32.92	33.10	169,729	+0.30(+0.93%)
Aug 13, 2018	33.48	33.48	32.76	32.80	302,218	-0.55(-1.65%)
Aug 10, 2018	33.42	33.85	33.22	33.35	237,932	-0.93(-2.71%)
Aug 09, 2018	34.50	34.59	34.23	34.28	123,955	-0.51(-1.45%)
Aug 08, 2018	34.87	34.87	34.63	34.79	96,788	-0.08(-0.23%)
Aug 07, 2018	34.98	35.07	34.83	34.87	113,070	-0.01(-0.04%)
Aug 06, 2018	34.97	35.02	34.81	34.88	139,994	-0.16(-0.47%)
Aug 03, 2018	34.79	35.11	34.68	35.05	116,546	+0.47(+1.36%)
Aug 02, 2018	34.53	34.64	34.32	34.58	161,065	-0.94(-2.64%)