KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	33.47	34.11	33.24	33.83	313,215	+0.08(+0.24%)
Jun 29, 2022	33.75	33.94	33.39	33.75	334,352	-0.55(-1.59%)
Jun 28, 2022	34.67	35.05	34.18	34.29	323,414	-0.08(-0.23%)
Jun 27, 2022	34.62	34.80	34.23	34.37	243,781	-0.42(-1.22%)
Jun 24, 2022	33.81	34.82	33.81	34.80	192,530	+1.40(+4.18%)
Jun 23, 2022	33.40	33.51	33.12	33.40	311,619	-0.60(-1.77%)
Jun 22, 2022	33.94	34.22	33.83	34.00	611,414	-2.06(-5.72%)
Jun 21, 2022	35.62	36.42	35.62	36.06	352,169	-0.41(-1.11%)
Jun 17, 2022	36.62	36.70	36.02	36.47	605,693	-0.20(-0.54%)
Jun 16, 2022	36.69	36.80	36.42	36.67	345,705	-1.48(-3.87%)
Jun 15, 2022	37.84	38.47	37.56	38.14	237,343	+0.36(+0.95%)
Jun 14, 2022	37.95	38.05	37.51	37.78	240,773	+0.86(+2.34%)
Jun 13, 2022	37.67	37.76	36.80	36.92	343,026	-1.60(-4.16%)
Jun 10, 2022	39.06	39.23	38.51	38.52	609,814	-1.87(-4.64%)
Jun 09, 2022	40.92	40.93	40.30	40.39	270,440	-0.82(-1.99%)
Jun 08, 2022	41.34	41.50	41.07	41.21	438,936	-0.55(-1.32%)
Jun 07, 2022	41.23	41.77	41.23	41.76	340,952	-0.55(-1.30%)
Jun 06, 2022	42.82	42.82	42.20	42.31	182,693	-0.08(-0.19%)
Jun 03, 2022	42.22	42.39	42.04	42.39	220,873	-0.43(-1.01%)
Jun 02, 2022	42.43	43.00	42.20	42.83	245,140	-1.08(-2.46%)
Jun 01, 2022	44.04	44.15	43.47	43.91	164,090	-0.15(-0.35%)
May 31, 2022	43.91	44.27	43.65	44.06	175,280	+0.44(+1.01%)
May 27, 2022	43.20	43.72	43.20	43.62	129,304	+0.51(+1.19%)
May 26, 2022	42.39	43.15	42.17	43.10	174,904	+0.67(+1.57%)
May 25, 2022	42.28	42.49	42.02	42.44	546,159	-0.07(-0.17%)
May 24, 2022	42.07	42.59	41.86	42.51	191,576	+0.58(+1.37%)
May 23, 2022	41.51	42.29	41.51	41.93	204,916	+1.10(+2.69%)
May 20, 2022	41.05	41.22	40.20	40.84	180,498	+0.45(+1.11%)
May 19, 2022	39.75	40.59	39.75	40.39	170,188	-0.01(-0.02%)
May 18, 2022	41.02	41.09	40.21	40.39	245,361	-1.47(-3.51%)
May 17, 2022	41.46	41.87	41.37	41.86	136,591	+0.77(+1.86%)
May 16, 2022	41.05	41.26	40.82	41.10	160,891	-0.08(-0.20%)
May 13, 2022	40.66	41.33	40.62	41.18	150,829	+1.19(+2.97%)
May 12, 2022	39.81	40.24	39.41	39.99	196,036	+0.21(+0.52%)
May 11, 2022	40.46	40.86	39.73	39.78	258,117	-0.95(-2.32%)
May 10, 2022	41.33	41.33	40.41	40.73	229,224	-0.40(-0.96%)
May 09, 2022	41.50	41.69	40.94	41.12	125,899	-1.05(-2.50%)
May 06, 2022	41.77	42.33	41.77	42.18	148,287	+0.05(+0.13%)
May 05, 2022	43.06	43.14	41.90	42.12	249,940	-1.57(-3.59%)
May 04, 2022	42.34	43.70	41.23	43.69	305,142	+1.71(+4.07%)
May 03, 2022	41.65	42.20	41.58	41.98	179,514	+0.70(+1.70%)
May 02, 2022	41.36	41.40	40.70	41.28	180,498	-0.06(-0.15%)
Apr 29, 2022	41.99	42.19	41.30	41.34	210,079	-0.85(-2.01%)
Apr 28, 2022	41.57	42.22	41.44	42.19	247,763	+1.08(+2.63%)
Apr 27, 2022	41.63	41.63	40.97	41.11	236,545	-0.88(-2.10%)
Apr 26, 2022	42.88	42.88	41.97	41.99	192,757	-1.26(-2.91%)
Apr 25, 2022	42.95	43.31	42.41	43.25	216,863	-0.03(-0.06%)
Apr 22, 2022	44.42	44.72	42.88	43.28	251,994	-0.28(-0.64%)
Apr 21, 2022	44.13	44.24	43.46	43.55	282,104	-0.67(-1.51%)
Apr 20, 2022	44.01	44.32	43.86	44.22	185,931	+0.77(+1.78%)
Apr 19, 2022	43.25	43.50	43.23	43.45	97,023	-0.05(-0.10%)
Apr 18, 2022	43.37	43.70	43.37	43.49	112,836	+0.05(+0.12%)
Apr 14, 2022	43.64	43.76	43.25	43.44	149,101	-0.21(-0.47%)
Apr 13, 2022	43.56	43.69	43.28	43.64	202,552	+0.13(+0.31%)
Apr 12, 2022	43.97	44.36	43.51	43.51	266,127	-0.38(-0.86%)
Apr 11, 2022	43.61	44.45	43.61	43.89	347,616	+0.48(+1.10%)
Apr 08, 2022	42.67	44.09	42.56	43.41	722,792	+0.31(+0.71%)
Apr 07, 2022	43.07	43.18	42.34	43.10	345,728	-0.73(-1.66%)
Apr 06, 2022	43.42	43.90	43.41	43.83	301,258	+0.31(+0.70%)
Apr 05, 2022	44.20	44.59	43.48	43.53	149,277	-1.63(-3.61%)
Apr 04, 2022	44.88	45.30	44.82	45.16	152,309	+0.41(+0.93%)