KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.23	17.64	17.30	17.60	357,283	+0.37(+2.15%)
Jan 28, 2016	17.50	17.51	17.19	17.23	314,389	+0.26(+1.52%)
Jan 27, 2016	17.13	17.23	16.83	16.97	321,014	-0.06(-0.37%)
Jan 26, 2016	16.91	17.04	16.77	17.04	334,496	+0.11(+0.66%)
Jan 25, 2016	17.32	17.36	16.92	16.92	446,147	-0.08(-0.49%)
Jan 22, 2016	16.85	17.08	16.85	17.01	366,326	+0.45(+2.75%)
Jan 21, 2016	16.49	16.66	16.36	16.55	399,904	+0.24(+1.50%)
Jan 20, 2016	16.54	16.54	15.98	16.31	349,145	-0.62(-3.64%)
Jan 19, 2016	17.14	17.14	16.78	16.92	321,958	-0.13(-0.74%)
Jan 15, 2016	17.04	17.05	17.05	17.05	246,276	-0.87(-4.88%)
Jan 14, 2016	18.02	18.04	17.67	17.92	399,370	-0.35(-1.91%)
Jan 13, 2016	18.57	18.69	18.20	18.27	377,828	+0.01(+0.08%)
Jan 12, 2016	18.46	18.46	18.13	18.26	231,996	-0.02(-0.11%)
Jan 11, 2016	18.33	18.33	18.11	18.28	217,890	+0.10(+0.58%)
Jan 08, 2016	18.53	18.53	18.16	18.18	141,904	-0.17(-0.92%)
Jan 07, 2016	18.55	18.69	18.34	18.34	223,363	-0.38(-2.05%)
Jan 06, 2016	18.74	18.85	18.70	18.73	115,531	-0.36(-1.87%)
Jan 05, 2016	19.25	19.34	19.05	19.09	173,801	+0.13(+0.70%)
Jan 04, 2016	18.92	19.04	18.80	18.95	176,760	-0.55(-2.80%)
Dec 31, 2015	19.69	19.50	19.50	19.50	139,647	-0.06(-0.29%)
Dec 30, 2015	19.74	19.81	19.53	19.55	172,475	-0.57(-2.82%)
Dec 29, 2015	20.20	20.36	20.01	20.12	223,394	-0.11(-0.52%)
Dec 28, 2015	20.11	20.25	19.96	20.23	214,932	-0.10(-0.52%)
Dec 24, 2015	20.35	20.33	20.33	20.33	152,940	-0.15(-0.75%)
Dec 23, 2015	20.33	20.49	20.29	20.48	204,860	+0.32(+1.60%)
Dec 22, 2015	19.91	20.17	19.91	20.16	229,717	+0.01(+0.03%)
Dec 21, 2015	20.14	20.16	19.95	20.16	227,826	+0.43(+2.16%)
Dec 18, 2015	19.86	19.97	19.73	19.73	317,765	+0.00(+0.00%)
Dec 17, 2015	20.20	20.20	19.66	19.73	362,631	-0.96(-4.63%)
Dec 16, 2015	20.47	20.76	20.39	20.69	257,704	+0.52(+2.57%)
Dec 15, 2015	20.17	20.32	20.09	20.17	392,552	+0.13(+0.66%)
Dec 14, 2015	20.07	20.12	19.85	20.04	218,394	+0.20(+0.99%)
Dec 11, 2015	20.11	20.15	19.81	19.84	159,358	-0.56(-2.74%)
Dec 10, 2015	20.38	20.49	20.37	20.40	167,629	+0.27(+1.32%)
Dec 09, 2015	20.11	20.25	20.01	20.14	206,851	+0.02(+0.10%)
Dec 08, 2015	20.10	20.20	20.02	20.11	190,585	-0.20(-0.96%)
Dec 07, 2015	20.47	20.55	20.23	20.31	233,076	-0.62(-2.97%)
Dec 04, 2015	20.61	20.93	20.61	20.93	110,451	+0.29(+1.42%)
Dec 03, 2015	20.88	20.88	20.54	20.64	193,541	-0.29(-1.37%)
Dec 02, 2015	21.25	21.25	20.85	20.93	187,589	-0.56(-2.61%)
Dec 01, 2015	21.31	21.49	21.23	21.49	129,134	+0.34(+1.62%)
Nov 30, 2015	21.23	21.25	21.04	21.14	191,174	-0.19(-0.89%)
Nov 27, 2015	21.49	21.56	21.32	21.33	126,288	-0.08(-0.36%)
Nov 25, 2015	21.38	21.41	21.41	21.41	132,786	-0.01(-0.03%)
Nov 24, 2015	21.30	21.47	21.30	21.42	155,431	+0.28(+1.32%)
Nov 23, 2015	21.26	21.28	21.12	21.14	124,632	-0.17(-0.79%)
Nov 20, 2015	21.34	21.37	21.27	21.30	106,783	-0.07(-0.33%)
Nov 19, 2015	21.34	21.42	21.28	21.37	158,783	+0.27(+1.29%)
Nov 18, 2015	20.94	21.15	20.87	21.10	164,450	+0.50(+2.45%)
Nov 17, 2015	20.72	20.76	20.55	20.60	179,996	-0.20(-0.94%)
Nov 16, 2015	20.72	20.79	20.58	20.79	164,176	+0.01(+0.07%)
Nov 13, 2015	21.00	21.02	20.72	20.78	146,212	-0.64(-3.00%)
Nov 12, 2015	21.61	21.69	21.40	21.42	219,753	-0.15(-0.68%)
Nov 11, 2015	21.70	21.70	21.51	21.57	126,218	+0.01(+0.06%)
Nov 10, 2015	21.63	21.63	21.44	21.56	218,141	-0.47(-2.13%)
Nov 09, 2015	21.91	22.09	21.88	22.02	308,570	+0.13(+0.57%)
Nov 06, 2015	21.91	22.06	21.79	21.90	188,538	-0.43(-1.91%)
Nov 05, 2015	22.21	22.36	22.21	22.32	142,248	+0.19(+0.85%)
Nov 04, 2015	22.56	22.56	22.09	22.14	220,966	-0.52(-2.32%)
Nov 03, 2015	22.51	22.74	22.51	22.66	233,478	+0.51(+2.31%)