KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	34.51	34.62	34.29	34.46	295,638	+0.01(+0.03%)
Mar 30, 2023	34.39	34.68	34.24	34.45	182,781	-0.18(-0.52%)
Mar 29, 2023	34.81	34.97	34.60	34.63	286,036	+0.15(+0.43%)
Mar 28, 2023	34.27	34.69	34.21	34.49	242,193	+0.52(+1.52%)
Mar 27, 2023	34.16	34.16	33.81	33.97	226,537	+0.03(+0.08%)
Mar 24, 2023	33.39	33.97	33.23	33.94	299,865	-1.01(-2.89%)
Mar 23, 2023	35.39	35.73	34.64	34.95	424,556	+0.09(+0.27%)
Mar 22, 2023	35.11	35.41	34.86	34.86	204,445	-0.07(-0.21%)
Mar 21, 2023	35.01	35.10	34.78	34.93	303,039	+0.34(+0.97%)
Mar 20, 2023	34.02	34.94	34.02	34.60	441,737	+1.13(+3.39%)
Mar 17, 2023	34.19	34.33	33.46	33.46	513,498	-0.91(-2.64%)
Mar 16, 2023	33.85	34.49	33.74	34.37	581,247	+0.47(+1.38%)
Mar 15, 2023	34.63	34.63	33.32	33.90	335,388	-0.81(-2.32%)
Mar 14, 2023	34.78	34.94	34.35	34.71	325,158	-0.31(-0.88%)
Mar 13, 2023	35.10	35.34	34.74	35.02	324,886	+0.26(+0.75%)
Mar 10, 2023	35.26	35.38	34.69	34.76	199,564	-0.46(-1.30%)
Mar 09, 2023	35.81	35.95	35.16	35.22	244,508	-0.65(-1.80%)
Mar 08, 2023	35.75	35.96	35.63	35.86	146,141	+0.22(+0.63%)
Mar 07, 2023	36.30	36.33	35.59	35.64	280,671	-0.69(-1.91%)
Mar 06, 2023	36.38	36.55	36.20	36.33	136,533	-0.14(-0.38%)
Mar 03, 2023	35.92	36.51	35.90	36.47	122,485	+0.59(+1.64%)
Mar 02, 2023	35.84	35.98	35.71	35.88	166,809	-0.82(-2.24%)
Mar 01, 2023	36.60	36.99	36.41	36.70	170,885	+0.63(+1.74%)
Feb 28, 2023	36.29	36.46	36.04	36.08	204,643	+0.03(+0.08%)
Feb 27, 2023	36.22	36.30	35.96	36.05	142,050	+0.10(+0.29%)
Feb 24, 2023	35.95	35.97	35.73	35.95	127,963	-0.36(-0.98%)
Feb 23, 2023	36.38	36.49	36.04	36.30	142,090	+0.36(+0.99%)
Feb 22, 2023	36.05	36.16	35.82	35.95	190,072	-0.23(-0.65%)
Feb 21, 2023	36.41	36.61	36.10	36.18	262,491	-0.21(-0.57%)
Feb 17, 2023	36.21	36.50	36.09	36.39	194,941	+0.10(+0.28%)
Feb 16, 2023	36.54	36.67	36.06	36.28	314,446	-0.98(-2.64%)
Feb 15, 2023	37.20	37.36	36.75	37.27	378,973	-2.29(-5.80%)
Feb 14, 2023	39.36	39.93	39.09	39.56	236,831	-1.57(-3.82%)
Feb 13, 2023	40.83	41.13	40.74	41.13	98,088	-0.19(-0.45%)
Feb 10, 2023	40.75	41.41	40.61	41.32	240,786	+1.35(+3.37%)
Feb 09, 2023	40.69	40.76	39.93	39.97	246,177	-1.40(-3.39%)
Feb 08, 2023	41.66	41.73	41.37	41.38	184,349	+0.12(+0.29%)
Feb 07, 2023	41.09	41.40	40.79	41.25	175,639	-0.07(-0.16%)
Feb 06, 2023	41.23	41.41	41.00	41.32	176,722	-1.21(-2.84%)
Feb 03, 2023	42.55	42.94	42.45	42.53	129,719	-0.34(-0.79%)
Feb 02, 2023	43.17	43.31	42.78	42.87	182,931	-0.85(-1.95%)
Feb 01, 2023	43.65	43.87	43.10	43.72	204,374	+0.81(+1.88%)
Jan 31, 2023	42.76	42.91	42.59	42.91	247,005	-0.96(-2.18%)
Jan 30, 2023	43.42	44.06	43.35	43.87	131,811	-0.13(-0.30%)
Jan 27, 2023	44.22	44.24	43.89	44.00	159,115	-1.21(-2.67%)
Jan 26, 2023	44.84	45.21	44.78	45.21	105,654	+0.62(+1.39%)
Jan 25, 2023	44.22	44.59	44.13	44.59	148,856	+0.56(+1.28%)
Jan 24, 2023	43.71	44.27	43.69	44.03	111,806	-0.23(-0.53%)
Jan 23, 2023	43.75	44.32	43.71	44.26	116,305	+0.70(+1.61%)
Jan 20, 2023	43.07	43.70	42.99	43.56	204,606	+0.43(+1.00%)
Jan 19, 2023	42.92	43.25	42.75	43.13	227,484	-0.21(-0.48%)
Jan 18, 2023	44.38	44.39	43.31	43.33	269,839	-0.97(-2.20%)
Jan 17, 2023	44.41	44.57	43.93	44.31	403,356	+0.96(+2.23%)
Jan 13, 2023	42.76	43.42	42.76	43.34	200,863	+0.68(+1.60%)
Jan 12, 2023	42.53	42.98	42.14	42.66	211,582	+0.39(+0.93%)
Jan 11, 2023	42.08	42.37	42.04	42.27	324,102	-1.06(-2.44%)
Jan 10, 2023	43.12	43.43	43.08	43.32	225,698	+0.49(+1.14%)
Jan 09, 2023	42.98	43.30	42.80	42.84	335,632	+0.57(+1.35%)
Jan 06, 2023	42.00	42.36	41.65	42.27	337,209	+3.11(+7.94%)
Jan 05, 2023	38.90	39.29	38.56	39.16	380,661	+1.38(+3.64%)
Jan 04, 2023	37.40	37.88	37.35	37.78	218,310	+1.43(+3.94%)