KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.13	33.16	32.74	33.06	323,840	+0.67(+2.08%)
Jan 30, 2019	32.37	32.49	31.99	32.39	452,058	+0.53(+1.65%)
Jan 29, 2019	31.96	32.06	31.79	31.86	89,591	+0.16(+0.51%)
Jan 28, 2019	31.89	32.00	31.51	31.70	218,774	-0.32(-0.99%)
Jan 25, 2019	31.87	32.22	31.85	32.02	143,776	+0.71(+2.28%)
Jan 24, 2019	31.22	31.51	31.22	31.31	255,477	+0.19(+0.62%)
Jan 23, 2019	31.25	31.38	30.96	31.11	223,520	-0.25(-0.79%)
Jan 22, 2019	31.52	31.56	31.19	31.36	241,503	-1.14(-3.50%)
Jan 18, 2019	32.40	32.60	32.23	32.50	151,140	-0.41(-1.25%)
Jan 17, 2019	32.62	33.04	32.57	32.91	108,658	+0.12(+0.38%)
Jan 16, 2019	32.48	32.95	32.48	32.78	248,134	+0.66(+2.05%)
Jan 15, 2019	31.80	32.46	31.80	32.13	258,392	+1.05(+3.39%)
Jan 14, 2019	30.88	31.13	30.55	31.07	345,028	-0.73(-2.29%)
Jan 11, 2019	31.44	31.89	31.15	31.80	293,883	+0.15(+0.49%)
Jan 10, 2019	31.71	31.73	31.44	31.65	244,259	-0.77(-2.39%)
Jan 09, 2019	32.20	32.58	32.20	32.42	140,530	+0.74(+2.35%)
Jan 08, 2019	31.55	31.80	31.40	31.68	384,120	-0.16(-0.51%)
Jan 07, 2019	31.88	32.06	31.41	31.84	299,633	-0.48(-1.49%)
Jan 04, 2019	31.66	32.32	31.50	32.32	231,102	+0.36(+1.14%)
Jan 03, 2019	32.14	32.25	31.83	31.96	252,910	-0.48(-1.48%)
Jan 02, 2019	31.62	32.45	31.62	32.44	312,556	-0.06(-0.19%)
Dec 31, 2018	32.25	32.57	32.25	32.50	191,702	-0.05(-0.17%)
Dec 28, 2018	32.36	32.88	32.31	32.55	192,219	+0.12(+0.36%)
Dec 27, 2018	32.57	32.57	31.60	32.44	382,364	+0.46(+1.45%)
Dec 26, 2018	31.18	32.00	31.18	31.97	182,394	+0.33(+1.06%)
Dec 24, 2018	31.62	31.94	31.43	31.64	122,326	-0.09(-0.28%)
Dec 21, 2018	32.12	32.28	31.64	31.73	204,460	-0.44(-1.36%)
Dec 20, 2018	32.14	32.32	31.88	32.17	388,231	+0.94(+3.03%)
Dec 19, 2018	31.94	32.14	31.10	31.22	283,863	-0.89(-2.78%)
Dec 18, 2018	31.94	32.35	31.94	32.11	502,440	+0.68(+2.15%)
Dec 17, 2018	31.43	31.85	31.42	31.44	257,594	+0.04(+0.14%)
Dec 14, 2018	31.21	31.76	31.11	31.39	152,034	+0.10(+0.33%)
Dec 13, 2018	30.85	31.36	30.85	31.29	780,009	+0.89(+2.91%)
Dec 12, 2018	30.54	30.82	30.28	30.40	494,813	+0.74(+2.51%)
Dec 11, 2018	29.93	30.18	29.51	29.66	437,474	+0.16(+0.53%)
Dec 10, 2018	29.82	30.12	29.18	29.50	373,792	-0.88(-2.89%)
Dec 07, 2018	31.56	31.59	30.25	30.38	276,108	-1.28(-4.04%)
Dec 06, 2018	31.50	31.68	30.90	31.66	293,027	-0.17(-0.54%)
Dec 04, 2018	32.14	32.39	31.77	31.83	441,182	+0.33(+1.06%)
Dec 03, 2018	31.83	31.83	31.37	31.50	211,575	+0.17(+0.55%)
Nov 30, 2018	31.47	31.55	31.13	31.33	216,424	-0.69(-2.16%)
Nov 29, 2018	32.20	32.34	31.98	32.02	197,097	-0.38(-1.17%)
Nov 28, 2018	32.00	32.51	31.58	32.40	151,472	+0.40(+1.26%)
Nov 27, 2018	31.92	32.19	31.88	32.00	244,476	+0.18(+0.56%)
Nov 26, 2018	31.55	31.94	31.41	31.82	240,494	+0.97(+3.13%)
Nov 23, 2018	30.73	30.99	30.72	30.85	54,576	-0.15(-0.48%)
Nov 21, 2018		31.00	31.00	31.00	0	+0.28(+0.92%)
Nov 20, 2018	30.82	30.86	30.53	30.72	331,867	-0.24(-0.77%)
Nov 19, 2018	31.33	31.33	30.84	30.95	159,882	-0.54(-1.72%)
Nov 16, 2018	31.06	31.69	30.89	31.50	119,369	+0.26(+0.83%)
Nov 15, 2018	30.86	31.38	30.75	31.24	208,651	+0.41(+1.33%)
Nov 14, 2018	31.21	31.21	30.66	30.83	184,150	+0.06(+0.19%)
Nov 13, 2018	30.84	31.20	30.72	30.77	175,482	+0.12(+0.39%)
Nov 12, 2018	31.20	31.32	30.54	30.65	326,691	-0.77(-2.46%)
Nov 09, 2018	31.73	31.78	31.23	31.42	169,106	-0.81(-2.52%)
Nov 08, 2018	32.18	32.46	32.07	32.23	250,885	-0.15(-0.46%)
Nov 07, 2018	32.22	32.39	31.99	32.38	133,520	+0.23(+0.72%)
Nov 06, 2018	32.01	32.17	31.90	32.15	160,156	-0.10(-0.30%)
Nov 05, 2018	32.19	32.37	31.91	32.25	159,191	-0.19(-0.57%)
Nov 02, 2018	32.72	32.83	32.28	32.43	121,251	+0.39(+1.23%)