KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.50	28.76	28.41	28.69	335,479	+0.70(+2.52%)
Mar 28, 2019	27.88	28.02	27.78	27.98	229,598	-0.22(-0.80%)
Mar 27, 2019	28.09	28.54	28.04	28.21	388,145	+0.05(+0.16%)
Mar 26, 2019	28.20	28.26	28.01	28.16	210,452	-0.02(-0.05%)
Mar 25, 2019	28.32	28.36	28.05	28.18	248,400	+0.05(+0.16%)
Mar 22, 2019	28.80	28.87	28.11	28.13	233,427	-1.12(-3.84%)
Mar 21, 2019	29.22	29.35	29.10	29.25	271,829	-0.11(-0.37%)
Mar 20, 2019	29.45	29.60	29.25	29.36	291,656	-0.26(-0.86%)
Mar 19, 2019	30.00	30.00	29.54	29.62	291,417	-0.42(-1.39%)
Mar 18, 2019	30.04	30.31	29.88	30.04	164,219	+0.00(+0.00%)
Mar 15, 2019	29.70	30.29	29.70	30.04	938,489	+0.90(+3.08%)
Mar 14, 2019	29.08	29.31	29.02	29.14	147,918	+0.09(+0.32%)
Mar 13, 2019	29.10	29.19	28.81	29.04	173,202	-0.15(-0.53%)
Mar 12, 2019	29.26	29.39	29.13	29.20	122,967	-0.03(-0.11%)
Mar 11, 2019	29.03	29.41	28.94	29.23	203,968	+0.61(+2.14%)
Mar 08, 2019	28.64	28.72	28.50	28.62	136,801	-0.38(-1.31%)
Mar 07, 2019	29.39	29.42	28.89	29.00	291,339	-0.15(-0.53%)
Mar 06, 2019	29.25	29.35	29.13	29.15	291,150	-0.26(-0.87%)
Mar 05, 2019	29.51	29.51	29.17	29.41	357,950	+0.05(+0.16%)
Mar 04, 2019	29.74	29.76	29.15	29.36	277,956	-0.86(-2.84%)
Mar 01, 2019	30.49	30.65	30.16	30.22	252,158	-0.22(-0.74%)
Feb 28, 2019	30.56	30.60	30.08	30.45	259,237	-0.39(-1.26%)
Feb 27, 2019	31.08	31.08	30.72	30.83	180,370	-0.26(-0.85%)
Feb 26, 2019	31.24	31.24	31.04	31.10	120,055	-0.49(-1.54%)
Feb 25, 2019	31.52	31.82	31.52	31.58	161,799	+0.28(+0.89%)
Feb 22, 2019	31.15	31.37	31.15	31.31	255,129	+0.59(+1.92%)
Feb 21, 2019	31.11	31.17	30.62	30.72	290,179	-0.61(-1.95%)
Feb 20, 2019	31.52	31.52	31.24	31.33	262,448	-0.20(-0.64%)
Feb 19, 2019	31.65	31.71	31.46	31.53	283,977	-0.13(-0.42%)
Feb 15, 2019	31.68	31.80	31.58	31.66	242,082	+0.12(+0.37%)
Feb 14, 2019	31.49	31.83	31.33	31.55	156,148	+0.06(+0.20%)
Feb 13, 2019	31.55	31.82	31.46	31.48	177,725	+0.15(+0.47%)
Feb 12, 2019	31.60	31.60	31.27	31.34	139,365	-0.39(-1.24%)
Feb 11, 2019	31.75	31.93	31.61	31.73	201,445	+0.04(+0.12%)
Feb 08, 2019	32.71	33.09	31.47	31.69	213,017	-1.36(-4.12%)
Feb 07, 2019	32.98	33.20	32.71	33.05	201,029	-0.60(-1.77%)
Feb 06, 2019	33.47	33.78	33.47	33.65	149,057	+0.06(+0.18%)
Feb 05, 2019	33.29	33.61	33.26	33.59	99,269	+0.36(+1.09%)
Feb 04, 2019	33.22	33.30	32.93	33.23	101,624	-0.02(-0.07%)
Feb 01, 2019	33.22	33.50	33.11	33.25	219,605	+0.19(+0.56%)
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%)