KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	24.69	24.69	24.47	24.57	80,402	-0.01(-0.06%)
Aug 30, 2016	24.63	24.77	24.55	24.58	69,926	+0.15(+0.61%)
Aug 29, 2016	24.26	24.53	24.11	24.43	262,759	+0.64(+2.71%)
Aug 26, 2016	23.97	24.13	23.67	23.79	299,923	-0.40(-1.64%)
Aug 25, 2016	24.01	24.23	24.01	24.18	100,330	+0.78(+3.32%)
Aug 24, 2016	23.33	23.41	23.21	23.41	355,848	-0.17(-0.72%)
Aug 23, 2016	23.75	23.82	23.57	23.58	408,644	+0.09(+0.39%)
Aug 22, 2016	23.47	23.48	23.27	23.48	459,155	-0.31(-1.31%)
Aug 19, 2016	23.51	23.80	23.51	23.80	85,652	-0.16(-0.68%)
Aug 18, 2016	23.75	23.97	23.72	23.96	100,788	-0.02(-0.09%)
Aug 17, 2016	23.74	23.99	23.67	23.98	179,609	-0.32(-1.31%)
Aug 16, 2016	24.23	24.40	24.15	24.30	159,643	-0.18(-0.72%)
Aug 15, 2016	24.18	24.56	24.18	24.47	118,265	+0.31(+1.29%)
Aug 12, 2016	24.17	24.26	24.06	24.16	169,047	-0.28(-1.13%)
Aug 11, 2016	24.20	24.45	24.09	24.44	175,635	+0.21(+0.85%)
Aug 10, 2016	24.26	24.28	24.11	24.23	190,659	+0.08(+0.32%)
Aug 09, 2016	24.11	24.21	23.99	24.16	227,794	+0.59(+2.52%)
Aug 08, 2016	23.80	23.80	23.53	23.56	140,529	+0.45(+1.96%)
Aug 05, 2016	22.95	23.12	22.87	23.11	83,776	+0.52(+2.32%)
Aug 04, 2016	22.52	22.61	22.40	22.59	69,353	+0.17(+0.76%)
Aug 03, 2016	22.22	22.42	22.15	22.42	99,409	+0.15(+0.67%)
Aug 02, 2016	22.34	22.61	22.18	22.27	115,669	-0.19(-0.85%)
Aug 01, 2016	22.45	22.63	22.42	22.46	79,980	+0.00(+0.00%)
Jul 29, 2016	22.28	22.49	22.28	22.46	94,515	+0.06(+0.28%)
Jul 28, 2016	22.25	22.43	22.23	22.40	130,028	-0.16(-0.69%)
Jul 27, 2016	22.50	22.61	22.35	22.55	184,664	+0.11(+0.50%)
Jul 26, 2016	22.39	22.54	22.34	22.44	141,339	+0.06(+0.28%)
Jul 25, 2016	22.63	22.70	22.32	22.37	199,195	+0.45(+2.06%)
Jul 22, 2016	21.21	21.96	21.21	21.92	163,369	+0.54(+2.51%)
Jul 21, 2016	21.14	21.55	21.06	21.38	249,074	+0.40(+1.89%)
Jul 20, 2016	21.07	21.09	20.97	20.99	113,252	-0.12(-0.57%)
Jul 19, 2016	21.23	21.24	21.09	21.11	112,102	+0.02(+0.10%)
Jul 18, 2016	20.93	21.12	20.93	21.09	124,204	+0.08(+0.40%)
Jul 15, 2016	21.28	21.28	20.99	21.00	180,985	+0.29(+1.40%)
Jul 14, 2016	20.73	20.87	20.71	20.71	67,194	+0.20(+0.97%)
Jul 13, 2016	20.70	20.70	20.41	20.51	86,827	+0.08(+0.38%)
Jul 12, 2016	20.42	20.53	20.32	20.44	146,826	+0.57(+2.85%)
Jul 11, 2016	19.85	19.89	19.81	19.87	120,801	+0.21(+1.04%)
Jul 08, 2016	19.50	19.73	19.50	19.67	164,615	+0.17(+0.87%)
Jul 07, 2016	19.64	19.71	19.45	19.50	287,966	+0.02(+0.11%)
Jul 06, 2016	19.16	19.50	19.16	19.47	88,490	-0.12(-0.61%)
Jul 05, 2016	19.79	19.82	19.57	19.59	73,526	-0.57(-2.81%)
Jul 01, 2016	20.19	20.16	20.16	20.16	114,686	+0.04(+0.18%)
Jun 30, 2016	20.05	20.13	19.90	20.13	99,720	-0.01(-0.03%)
Jun 29, 2016	19.97	20.14	19.90	20.13	95,803	+0.53(+2.71%)
Jun 28, 2016	19.47	19.59	19.35	19.60	119,565	+0.80(+4.25%)
Jun 27, 2016	19.25	19.25	18.70	18.80	344,227	-1.05(-5.31%)
Jun 24, 2016	20.34	20.37	19.85	19.86	112,887	-1.48(-6.96%)
Jun 23, 2016	21.30	21.38	21.14	21.34	319,471	+0.51(+2.44%)
Jun 22, 2016	21.02	21.04	20.83	20.83	79,880	+0.13(+0.61%)
Jun 21, 2016	20.50	20.75	20.50	20.71	159,268	+0.02(+0.10%)
Jun 20, 2016	21.03	21.03	20.68	20.68	138,076	+0.62(+3.10%)
Jun 17, 2016	20.01	20.19	20.01	20.06	349,765	-0.06(-0.32%)
Jun 16, 2016	19.83	20.16	19.76	20.13	112,880	+0.20(+0.99%)
Jun 15, 2016	20.05	20.18	19.93	19.93	192,333	-0.29(-1.43%)
Jun 14, 2016	20.36	20.47	20.13	20.22	192,674	-0.23(-1.14%)
Jun 13, 2016	20.39	20.61	20.36	20.45	117,938	-0.33(-1.57%)
Jun 10, 2016	21.03	21.06	20.74	20.78	109,882	-0.58(-2.72%)
Jun 09, 2016	21.43	21.48	21.33	21.36	232,608	+0.26(+1.24%)
Jun 08, 2016	20.86	21.16	20.86	21.09	158,511	+0.35(+1.70%)
Jun 07, 2016	20.69	20.85	20.61	20.74	151,617	-0.10(-0.48%)
Jun 06, 2016	20.75	20.97	20.59	20.84	101,957	+0.14(+0.68%)
Jun 03, 2016	20.50	20.71	20.37	20.70	126,345	+0.33(+1.63%)
Jun 02, 2016	20.27	20.38	20.13	20.37	165,828	+0.18(+0.88%)