KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	38.15	38.15	37.39	37.69	217,524	-1.36(-3.49%)
Jul 29, 2021	38.91	39.28	38.90	39.05	123,782	+0.44(+1.15%)
Jul 28, 2021	38.62	38.69	38.21	38.61	156,959	+0.37(+0.98%)
Jul 27, 2021	38.25	38.30	37.90	38.24	105,499	-0.06(-0.16%)
Jul 26, 2021	38.17	38.47	38.07	38.30	109,206	-0.26(-0.68%)
Jul 23, 2021	38.38	38.58	37.88	38.56	185,144	+0.43(+1.14%)
Jul 22, 2021	38.53	38.92	38.11	38.12	114,492	+0.20(+0.52%)
Jul 21, 2021	37.61	38.00	37.49	37.93	111,468	+0.02(+0.04%)
Jul 20, 2021	37.25	38.12	37.06	37.91	238,218	+0.81(+2.18%)
Jul 19, 2021	37.44	37.76	36.97	37.10	214,056	-1.45(-3.75%)
Jul 16, 2021	39.19	39.19	38.46	38.55	157,006	-0.21(-0.55%)
Jul 15, 2021	38.65	38.85	38.57	38.76	197,625	+0.29(+0.75%)
Jul 14, 2021	38.60	38.67	38.17	38.47	286,860	-0.33(-0.86%)
Jul 13, 2021	38.92	39.62	38.76	38.81	391,310	-0.10(-0.26%)
Jul 12, 2021	38.40	39.19	38.39	38.91	305,388	+0.54(+1.40%)
Jul 09, 2021	37.74	38.43	37.72	38.37	380,606	+0.01(+0.02%)
Jul 08, 2021	38.77	38.85	38.24	38.36	280,470	-1.30(-3.28%)
Jul 07, 2021	39.75	39.76	39.33	39.67	312,969	-0.54(-1.33%)
Jul 06, 2021	40.60	40.60	40.04	40.20	265,277	-0.92(-2.24%)
Jul 02, 2021	41.21	41.21	40.87	41.12	151,191	-0.49(-1.19%)
Jul 01, 2021	41.38	41.62	41.30	41.61	342,314	-0.34(-0.81%)
Jun 30, 2021	42.00	42.13	41.73	41.95	167,604	-0.33(-0.78%)
Jun 29, 2021	42.58	42.72	42.19	42.29	129,300	-0.66(-1.55%)
Jun 28, 2021	43.10	43.17	42.44	42.95	271,557	+0.27(+0.63%)
Jun 25, 2021	42.54	42.93	42.54	42.68	697,077	+0.56(+1.34%)
Jun 24, 2021	41.52	42.16	41.52	42.12	185,710	+1.10(+2.68%)
Jun 23, 2021	41.18	41.21	40.88	41.02	95,950	-0.30(-0.73%)
Jun 22, 2021	41.51	41.51	41.04	41.32	210,145	-0.14(-0.34%)
Jun 21, 2021	41.02	41.54	40.60	41.46	287,914	+0.19(+0.47%)
Jun 18, 2021	41.71	41.93	41.23	41.27	196,803	-0.53(-1.27%)
Jun 17, 2021	42.46	42.50	41.72	41.80	183,388	-0.35(-0.84%)
Jun 16, 2021	42.57	42.86	42.15	42.15	137,143	-0.06(-0.14%)
Jun 15, 2021	41.99	42.27	41.92	42.21	110,378	+0.06(+0.14%)
Jun 14, 2021	42.39	42.44	41.96	42.15	139,909	-1.04(-2.41%)
Jun 11, 2021	43.33	43.33	42.99	43.19	136,448	-0.13(-0.29%)
Jun 10, 2021	42.94	43.49	42.89	43.32	256,076	+0.56(+1.32%)
Jun 09, 2021	42.84	42.84	42.62	42.76	127,618	-0.57(-1.32%)
Jun 08, 2021	43.61	43.61	43.18	43.33	108,872	-0.45(-1.02%)
Jun 07, 2021	43.99	44.07	43.64	43.77	136,098	-0.03(-0.08%)
Jun 04, 2021	43.82	43.98	43.30	43.81	161,149	-0.17(-0.38%)
Jun 03, 2021	43.82	44.09	43.74	43.98	137,612	-0.39(-0.87%)
Jun 02, 2021	44.62	44.70	44.36	44.36	134,588	-0.29(-0.64%)
Jun 01, 2021	44.19	44.69	44.08	44.65	225,316	+1.39(+3.22%)
May 28, 2021	42.96	43.36	42.86	43.25	178,460	+0.94(+2.22%)
May 27, 2021	41.99	42.40	41.77	42.31	371,059	-0.53(-1.24%)
May 26, 2021	42.92	43.19	42.81	42.84	227,218	-0.14(-0.33%)
May 25, 2021	43.19	43.48	42.96	42.98	258,848	+0.29(+0.69%)
May 24, 2021	42.32	42.96	42.32	42.69	139,683	+0.60(+1.42%)
May 21, 2021	42.29	42.38	41.84	42.09	308,912	-1.28(-2.94%)
May 20, 2021	43.20	43.50	43.06	43.37	228,113	-0.13(-0.31%)
May 19, 2021	43.18	43.59	42.87	43.50	189,902	+0.08(+0.17%)
May 18, 2021	43.61	43.64	43.40	43.43	172,585	+0.30(+0.70%)
May 17, 2021	43.00	43.29	42.70	43.13	143,030	-0.20(-0.47%)
May 14, 2021	44.25	44.25	43.28	43.33	291,491	-0.96(-2.16%)
May 13, 2021	43.41	44.39	43.36	44.29	159,407	+1.48(+3.45%)
May 12, 2021	43.64	44.28	42.77	42.81	303,807	-1.44(-3.26%)
May 11, 2021	44.40	44.70	43.73	44.25	402,246	+0.08(+0.19%)
May 10, 2021	44.90	45.08	43.98	44.17	292,779	-0.15(-0.34%)
May 07, 2021	43.70	44.46	43.70	44.32	264,278	+0.91(+2.09%)
May 06, 2021	42.60	43.45	42.53	43.41	258,984	+3.27(+8.14%)
May 05, 2021	40.16	40.35	39.88	40.14	302,501	+0.17(+0.42%)
May 04, 2021	40.02	40.14	39.63	39.98	219,345	-0.55(-1.35%)