KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.44	33.73	33.36	33.72	313,280	+0.48(+1.45%)
Jul 28, 2022	33.17	33.26	32.88	33.24	649,146	+0.14(+0.41%)
Jul 27, 2022	32.97	33.27	32.56	33.10	565,141	+0.27(+0.83%)
Jul 26, 2022	33.02	33.16	32.81	32.83	160,670	-0.35(-1.04%)
Jul 25, 2022	32.88	33.34	32.88	33.17	245,483	+0.32(+0.97%)
Jul 22, 2022	33.01	33.15	32.62	32.86	223,807	-0.62(-1.85%)
Jul 21, 2022	33.67	33.87	32.94	33.47	270,300	+0.15(+0.46%)
Jul 20, 2022	33.41	33.58	33.13	33.32	386,658	+0.52(+1.58%)
Jul 19, 2022	32.29	32.87	32.29	32.80	261,020	+1.05(+3.32%)
Jul 18, 2022	31.90	32.09	31.68	31.75	434,103	+0.87(+2.83%)
Jul 15, 2022	30.71	30.98	30.15	30.87	469,394	+0.10(+0.33%)
Jul 14, 2022	30.85	30.86	30.27	30.77	338,523	-0.59(-1.88%)
Jul 13, 2022	31.46	31.54	31.06	31.36	217,254	-0.56(-1.77%)
Jul 12, 2022	31.48	32.25	31.47	31.93	241,822	+0.16(+0.52%)
Jul 11, 2022	32.54	32.63	31.71	31.76	431,794	-1.20(-3.64%)
Jul 08, 2022	32.80	33.09	32.58	32.97	174,840	+0.55(+1.68%)
Jul 07, 2022	32.34	32.69	32.24	32.42	180,147	+0.43(+1.34%)
Jul 06, 2022	32.12	32.12	31.64	31.99	221,821	-0.63(-1.92%)
Jul 05, 2022	32.92	32.92	32.06	32.62	408,042	-1.07(-3.18%)
Jul 01, 2022	33.39	33.85	33.12	33.69	225,222	-0.14(-0.40%)
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%)