KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.92	42.93	42.40	42.41	195,254	+0.46(+1.09%)
Apr 27, 2018	42.00	42.13	41.83	41.95	127,893	+0.00(+0.00%)
Apr 26, 2018	41.72	42.10	41.72	41.95	112,717	+0.17(+0.41%)
Apr 25, 2018	42.19	42.19	41.63	41.78	103,938	-0.67(-1.58%)
Apr 24, 2018	42.66	42.84	42.25	42.45	198,247	+0.38(+0.91%)
Apr 23, 2018	42.18	42.36	41.99	42.06	142,218	-0.06(-0.14%)
Apr 20, 2018	42.80	43.02	41.97	42.12	196,952	-0.89(-2.08%)
Apr 19, 2018	42.68	43.14	42.26	43.02	159,466	+1.05(+2.49%)
Apr 18, 2018	41.82	42.11	41.76	41.97	170,318	+0.29(+0.69%)
Apr 17, 2018	41.68	41.88	41.62	41.69	128,412	-0.23(-0.54%)
Apr 16, 2018	42.04	42.12	41.83	41.91	194,714	+0.11(+0.27%)
Apr 13, 2018	42.57	42.57	41.76	41.80	149,226	-0.26(-0.63%)
Apr 12, 2018	41.63	42.24	41.50	42.06	257,394	+0.76(+1.84%)
Apr 11, 2018	41.52	41.52	41.20	41.30	176,567	-0.41(-0.99%)
Apr 10, 2018	41.18	41.83	41.08	41.72	205,277	+1.87(+4.70%)
Apr 09, 2018	40.17	40.30	39.83	39.84	296,830	-1.09(-2.66%)
Apr 06, 2018	41.27	41.78	40.67	40.93	285,751	-1.00(-2.38%)
Apr 05, 2018	41.65	42.23	41.65	41.93	378,238	-0.21(-0.50%)
Apr 04, 2018	40.69	42.16	40.31	42.14	448,690	-0.01(-0.02%)
Apr 03, 2018	41.43	42.20	41.25	42.15	277,445	+0.50(+1.19%)
Apr 02, 2018	42.61	42.61	41.44	41.66	182,835	-1.91(-4.38%)
Mar 29, 2018		43.57	43.57	43.57	0	+1.14(+2.68%)
Mar 28, 2018	42.33	42.65	42.11	42.43	130,249	+0.19(+0.44%)
Mar 27, 2018	42.84	43.15	42.11	42.24	227,196	-0.26(-0.60%)
Mar 26, 2018	42.27	42.59	41.84	42.50	251,803	+0.44(+1.04%)
Mar 23, 2018	43.10	43.19	42.03	42.06	337,132	-1.32(-3.03%)
Mar 22, 2018	43.82	43.93	43.33	43.38	233,602	-0.85(-1.92%)
Mar 21, 2018	43.90	44.27	43.86	44.23	189,040	-0.06(-0.14%)
Mar 20, 2018	44.18	44.54	44.18	44.29	115,557	+0.65(+1.48%)
Mar 19, 2018	43.68	44.07	43.49	43.64	167,044	-0.20(-0.46%)
Mar 16, 2018	43.84	44.09	43.58	43.84	309,082	+0.60(+1.39%)
Mar 15, 2018	43.45	43.51	43.08	43.24	140,987	-0.13(-0.29%)
Mar 14, 2018	43.51	43.80	43.31	43.37	144,319	+0.11(+0.26%)
Mar 13, 2018	44.23	44.23	43.18	43.26	210,150	-1.68(-3.73%)
Mar 12, 2018	44.96	45.24	44.69	44.93	128,743	+0.38(+0.84%)
Mar 09, 2018	43.91	44.63	43.91	44.56	130,860	+1.02(+2.35%)
Mar 08, 2018	43.63	43.69	43.29	43.54	177,887	-0.08(-0.19%)
Mar 07, 2018			43.20	43.62	200,392	-0.90(-2.03%)
Mar 06, 2018	44.39	44.76	44.26	44.52	210,698	+0.50(+1.14%)
Mar 05, 2018	43.38	44.08	43.38	44.02	146,978	-0.39(-0.88%)
Mar 02, 2018	43.74	44.44	43.69	44.41	98,015	+0.41(+0.94%)
Mar 01, 2018	44.04	44.36	43.46	43.99	163,628	-0.08(-0.17%)
Feb 28, 2018	44.74	44.74	44.05	44.07	157,881	-0.44(-1.00%)
Feb 27, 2018	45.42	45.42	44.50	44.51	301,616	-0.70(-1.55%)
Feb 26, 2018	45.22	45.32	44.98	45.21	187,672	-0.20(-0.43%)
Feb 23, 2018	45.36	45.41	45.02	45.41	173,260	+0.34(+0.75%)
Feb 22, 2018	45.31	45.62	44.99	45.07	210,278	-0.44(-0.97%)
Feb 21, 2018	45.84	46.14	45.47	45.51	167,527	-0.74(-1.59%)
Feb 20, 2018	46.05	46.61	46.05	46.25	102,034	-0.05(-0.10%)
Feb 16, 2018		46.30	46.30	46.30	0	+0.20(+0.42%)
Feb 15, 2018	46.11	46.21	45.90	46.10	136,519	+0.56(+1.22%)
Feb 14, 2018	44.39	45.57	44.33	45.54	165,515	+1.68(+3.84%)
Feb 13, 2018	44.36	44.71	43.67	43.86	335,197	-0.76(-1.70%)
Feb 12, 2018	44.22	44.83	43.83	44.62	277,590	+1.91(+4.47%)
Feb 09, 2018	42.56	42.90	41.34	42.71	196,855	+0.58(+1.37%)
Feb 08, 2018	43.19	43.70	42.13	42.13	181,963	-1.80(-4.09%)
Feb 07, 2018	44.27	44.53	43.90	43.93	254,647	-1.32(-2.91%)
Feb 06, 2018	44.36	45.44	44.05	45.24	264,303	-0.41(-0.91%)
Feb 05, 2018	46.28	46.64	45.16	45.66	155,817	+0.09(+0.20%)
Feb 02, 2018	46.17	46.17	45.54	45.57	179,148	-1.11(-2.37%)