KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	28.35	28.54	28.09	28.30	195,625	-0.05(-0.19%)
Jul 30, 2019	28.54	28.55	28.28	28.36	111,961	-0.38(-1.31%)
Jul 29, 2019	28.91	29.01	28.68	28.73	73,955	-0.17(-0.60%)
Jul 26, 2019	28.90	29.02	28.75	28.90	116,557	+0.13(+0.46%)
Jul 25, 2019	29.55	29.55	28.76	28.77	204,988	-1.49(-4.94%)
Jul 24, 2019	30.26	30.36	30.19	30.27	118,982	-0.31(-1.00%)
Jul 23, 2019	30.56	30.68	30.36	30.57	172,661	+0.51(+1.69%)
Jul 22, 2019	30.03	30.16	29.98	30.06	116,592	+0.16(+0.55%)
Jul 19, 2019	30.13	30.17	29.88	29.90	137,517	+0.19(+0.63%)
Jul 18, 2019	29.45	29.79	29.45	29.71	136,335	+0.31(+1.06%)
Jul 17, 2019	29.56	29.58	29.27	29.40	113,607	-0.05(-0.19%)
Jul 16, 2019	29.75	29.78	29.42	29.45	171,040	-0.07(-0.24%)
Jul 15, 2019	29.42	29.71	29.32	29.52	480,520	+0.37(+1.26%)
Jul 12, 2019	28.93	29.21	28.93	29.15	196,179	+0.33(+1.14%)
Jul 11, 2019	28.79	28.95	28.73	28.83	106,320	+0.03(+0.11%)
Jul 10, 2019	28.83	29.08	28.74	28.79	137,038	+0.02(+0.08%)
Jul 09, 2019	28.73	28.86	28.55	28.77	155,488	-0.24(-0.84%)
Jul 08, 2019	29.11	29.14	28.90	29.01	133,433	-0.42(-1.44%)
Jul 05, 2019	29.85	29.85	29.37	29.44	161,417	-0.83(-2.74%)
Jul 03, 2019	30.39	30.44	30.22	30.27	143,652	-0.60(-1.95%)
Jul 02, 2019	30.87	31.14	30.77	30.87	70,472	-0.33(-1.05%)
Jul 01, 2019	31.30	31.42	31.13	31.20	226,729	+0.31(+0.99%)
Jun 28, 2019	30.99	30.99	30.77	30.89	80,644	-0.01(-0.03%)
Jun 27, 2019	30.96	31.00	30.82	30.90	72,123	+0.13(+0.41%)
Jun 26, 2019	30.64	30.99	30.59	30.77	171,214	+0.59(+1.97%)
Jun 25, 2019	30.20	30.30	30.10	30.18	121,856	-0.09(-0.28%)
Jun 24, 2019	30.19	30.47	30.19	30.27	106,232	+0.06(+0.21%)
Jun 21, 2019	30.55	30.56	30.20	30.20	292,672	-0.43(-1.40%)
Jun 20, 2019	30.61	30.79	30.49	30.63	87,921	+0.30(+0.98%)
Jun 19, 2019	30.12	30.49	30.12	30.34	106,156	+0.34(+1.12%)
Jun 18, 2019	29.69	30.18	29.56	30.00	229,600	+0.83(+2.84%)
Jun 17, 2019	29.01	29.43	29.01	29.17	136,547	+0.07(+0.24%)
Jun 14, 2019	29.45	29.45	28.89	29.10	198,352	-0.38(-1.30%)
Jun 13, 2019	29.62	29.62	29.33	29.48	140,080	-0.28(-0.95%)
Jun 12, 2019	29.78	29.86	29.58	29.76	179,652	+0.03(+0.11%)
Jun 11, 2019	29.48	29.78	29.43	29.73	233,737	+0.23(+0.77%)
Jun 10, 2019	29.30	29.60	29.30	29.51	270,214	-0.06(-0.21%)
Jun 07, 2019	29.65	29.68	29.38	29.57	118,474	-0.02(-0.05%)
Jun 06, 2019	29.55	29.73	29.52	29.58	146,630	-0.01(-0.03%)
Jun 05, 2019	29.70	29.82	29.45	29.59	142,370	-0.63(-2.10%)
Jun 04, 2019	29.98	30.27	29.83	30.23	95,278	+0.77(+2.63%)
Jun 03, 2019	29.55	29.61	29.27	29.45	197,495	+0.56(+1.95%)
May 31, 2019	28.82	28.94	28.50	28.89	168,190	-0.41(-1.39%)
May 30, 2019	29.58	29.58	29.23	29.29	192,518	-0.41(-1.40%)
May 29, 2019	29.69	29.74	29.44	29.71	225,957	-0.41(-1.35%)
May 28, 2019	30.01	30.36	30.01	30.12	174,583	-0.20(-0.65%)
May 24, 2019	30.34	30.40	30.17	30.31	180,715	+0.34(+1.12%)
May 23, 2019	30.01	30.02	29.75	29.98	259,700	-0.23(-0.78%)
May 22, 2019	30.40	30.52	30.12	30.21	276,575	-0.39(-1.28%)
May 21, 2019	30.38	30.65	30.26	30.60	141,195	+0.32(+1.06%)
May 20, 2019	30.26	30.52	30.17	30.28	179,404	+0.13(+0.44%)
May 17, 2019	30.06	30.52	29.91	30.15	331,397	-0.32(-1.05%)
May 16, 2019	30.28	30.50	30.26	30.47	140,080	+0.34(+1.14%)
May 15, 2019	30.04	30.19	29.90	30.12	271,970	-0.13(-0.44%)
May 14, 2019	30.09	30.41	30.09	30.26	162,755	+0.27(+0.89%)
May 13, 2019	30.27	30.27	29.91	29.99	128,023	-0.94(-3.04%)
May 10, 2019	30.72	30.97	30.39	30.93	131,127	+0.18(+0.59%)
May 09, 2019	30.55	30.80	30.29	30.75	163,908	-0.23(-0.73%)
May 08, 2019	30.90	31.29	30.90	30.98	164,672	+0.22(+0.71%)
May 07, 2019	30.96	31.02	30.67	30.76	148,084	-0.36(-1.16%)
May 06, 2019	30.85	31.12	30.59	31.12	121,002	-0.23(-0.72%)
May 03, 2019	31.30	31.45	31.23	31.34	118,219	+0.09(+0.28%)
May 02, 2019	31.17	31.32	30.98	31.26	193,329	+0.53(+1.73%)