KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.83	33.83	33.26	33.27	520,627	-0.07(-0.22%)
Aug 30, 2022	33.76	33.76	33.28	33.34	365,216	-0.07(-0.22%)
Aug 29, 2022	33.41	33.57	33.26	33.41	389,478	-0.40(-1.18%)
Aug 26, 2022	34.57	34.73	33.77	33.81	441,944	-0.86(-2.49%)
Aug 25, 2022	34.51	34.67	34.17	34.67	181,406	+0.30(+0.87%)
Aug 24, 2022	34.40	34.57	34.20	34.37	275,171	+0.55(+1.61%)
Aug 23, 2022	33.48	33.99	33.32	33.83	499,362	+0.16(+0.49%)
Aug 22, 2022	33.70	33.77	33.56	33.67	285,559	-0.85(-2.48%)
Aug 19, 2022	34.69	34.69	34.39	34.52	219,402	-0.40(-1.15%)
Aug 18, 2022	35.18	35.18	34.78	34.92	270,266	-0.83(-2.32%)
Aug 17, 2022	36.08	36.23	35.68	35.75	354,562	-0.92(-2.50%)
Aug 16, 2022	36.19	36.77	35.77	36.67	315,036	+0.11(+0.30%)
Aug 15, 2022	36.53	36.64	36.39	36.56	212,850	-0.25(-0.67%)
Aug 12, 2022	36.55	36.82	36.45	36.80	177,575	+0.12(+0.32%)
Aug 11, 2022	36.67	36.88	36.57	36.68	222,683	+0.62(+1.71%)
Aug 10, 2022	35.81	36.38	35.81	36.07	293,617	+0.45(+1.28%)
Aug 09, 2022	35.27	35.61	35.12	35.61	334,029	+0.42(+1.19%)
Aug 08, 2022	35.16	35.49	34.91	35.19	328,436	+0.22(+0.62%)
Aug 05, 2022	34.94	35.03	34.69	34.97	275,368	+1.56(+4.65%)
Aug 04, 2022	33.43	33.52	33.21	33.42	148,162	+0.16(+0.49%)
Aug 03, 2022	33.05	33.32	32.90	33.26	171,493	+0.56(+1.72%)
Aug 02, 2022	32.84	33.10	32.53	32.69	230,548	-0.57(-1.72%)
Aug 01, 2022	33.19	33.47	33.02	33.27	287,397	-0.45(-1.35%)
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%)