KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.56	40.04	39.56	39.89	168,060	+0.35(+0.88%)
Nov 29, 2017	39.52	39.70	39.41	39.55	152,289	+0.19(+0.48%)
Nov 28, 2017	38.70	39.36	38.67	39.36	212,389	+1.47(+3.88%)
Nov 27, 2017	38.03	38.27	37.89	37.89	71,925	+0.09(+0.23%)
Nov 24, 2017	37.67	37.88	37.67	37.80	81,674	+0.44(+1.18%)
Nov 22, 2017	37.40	37.46	37.24	37.36	253,044	+0.30(+0.80%)
Nov 21, 2017	37.14	37.22	37.01	37.06	98,029	-0.35(-0.93%)
Nov 20, 2017	37.50	37.57	37.35	37.41	180,183	-0.09(-0.25%)
Nov 17, 2017	37.35	37.63	37.26	37.50	148,864	-0.92(-2.40%)
Nov 16, 2017	37.77	38.45	37.76	38.43	153,552	+1.03(+2.76%)
Nov 15, 2017	36.85	37.50	36.85	37.40	81,091	+0.57(+1.55%)
Nov 14, 2017	36.59	36.90	36.54	36.83	79,146	+0.17(+0.47%)
Nov 13, 2017	36.47	36.77	36.17	36.65	148,275	-0.27(-0.72%)
Nov 10, 2017	37.09	37.15	36.90	36.92	145,873	-0.11(-0.29%)
Nov 09, 2017	37.04	37.14	36.65	37.03	144,623	-0.35(-0.95%)
Nov 08, 2017	37.16	37.40	37.11	37.38	96,013	+0.17(+0.45%)
Nov 07, 2017	37.59	37.65	37.17	37.22	120,586	-0.74(-1.96%)
Nov 06, 2017	37.75	38.06	37.53	37.96	124,471	-0.66(-1.72%)
Nov 03, 2017	38.74	38.83	38.48	38.62	106,790	+0.12(+0.32%)
Nov 02, 2017	38.37	38.50	38.20	38.50	65,457	+0.31(+0.81%)
Nov 01, 2017	38.23	38.48	38.13	38.19	114,036	+0.32(+0.84%)
Oct 31, 2017	37.76	37.95	37.60	37.87	143,842	-0.06(-0.17%)
Oct 30, 2017	37.94	38.05	37.78	37.94	116,314	+0.04(+0.09%)
Oct 27, 2017	37.65	37.98	37.47	37.90	140,653	+0.41(+1.10%)
Oct 26, 2017	37.65	37.93	37.46	37.49	157,958	-0.38(-1.01%)
Oct 25, 2017	37.84	37.93	37.49	37.87	223,873	+0.75(+2.02%)
Oct 24, 2017	36.80	37.14	36.80	37.12	159,705	+0.79(+2.16%)
Oct 23, 2017	36.24	36.53	36.24	36.34	316,577	+0.13(+0.36%)
Oct 20, 2017	36.29	36.31	36.08	36.21	305,305	-0.06(-0.18%)
Oct 19, 2017	36.08	36.39	35.98	36.27	447,514	+0.00(+0.00%)
Oct 18, 2017	36.32	36.32	36.05	36.27	83,673	+0.00(+0.00%)
Oct 17, 2017	36.32	36.36	36.13	36.27	98,994	-0.11(-0.30%)
Oct 16, 2017	36.49	36.56	36.18	36.38	144,820	-0.54(-1.47%)
Oct 13, 2017	37.00	37.03	36.83	36.92	98,873	-0.19(-0.52%)
Oct 12, 2017	36.94	37.25	36.92	37.11	255,493	+0.70(+1.92%)
Oct 11, 2017	36.72	36.72	36.36	36.41	152,362	-0.17(-0.45%)
Oct 10, 2017	36.36	36.73	36.34	36.58	150,282	+0.57(+1.58%)
Oct 09, 2017	35.95	36.18	35.90	36.01	134,817	+0.03(+0.08%)
Oct 06, 2017	36.00	36.14	35.73	35.98	99,317	+0.09(+0.24%)
Oct 05, 2017	35.57	35.94	35.48	35.90	98,828	+0.45(+1.26%)
Oct 04, 2017	35.76	35.82	35.45	35.45	128,306	-0.09(-0.24%)
Oct 03, 2017	35.56	35.72	35.45	35.54	185,865	+0.01(+0.02%)
Oct 02, 2017	35.34	35.55	35.32	35.53	160,164	+0.17(+0.47%)
Sep 29, 2017	35.17	35.39	35.17	35.36	133,739	+0.51(+1.47%)
Sep 28, 2017	34.76	34.95	34.61	34.85	159,549	+0.38(+1.11%)
Sep 27, 2017	34.42	34.56	34.15	34.47	251,480	-0.21(-0.60%)
Sep 26, 2017	34.69	34.81	34.53	34.68	221,595	-0.16(-0.46%)
Sep 25, 2017	35.32	35.34	34.60	34.84	213,757	-1.26(-3.50%)
Sep 22, 2017	35.80	36.14	35.80	36.10	341,763	+0.64(+1.81%)
Sep 21, 2017	35.39	35.54	35.30	35.46	166,309	+0.40(+1.13%)
Sep 20, 2017	35.17	35.38	34.88	35.06	246,916	-0.23(-0.65%)
Sep 19, 2017	35.07	35.36	35.03	35.29	223,282	+0.62(+1.79%)
Sep 18, 2017	34.74	34.97	34.62	34.67	210,155	+0.69(+2.02%)
Sep 15, 2017	33.79	34.16	33.79	33.98	165,824	+0.35(+1.05%)
Sep 14, 2017	33.56	33.75	33.56	33.63	100,489	+0.14(+0.41%)
Sep 13, 2017	33.63	33.63	33.35	33.49	116,678	-0.19(-0.56%)
Sep 12, 2017	33.87	33.93	33.62	33.68	170,648	-0.20(-0.60%)
Sep 11, 2017	33.34	34.04	33.34	33.88	274,295	+1.17(+3.57%)
Sep 08, 2017	33.34	33.34	32.66	32.72	179,851	-0.33(-1.00%)
Sep 07, 2017	32.95	33.23	32.95	33.05	253,453	+0.61(+1.87%)
Sep 06, 2017	32.39	32.84	32.39	32.44	278,875	+0.30(+0.92%)
Sep 05, 2017	32.88	33.03	31.89	32.15	378,712	-3.61(-10.10%)