KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	24.09	24.12	23.87	23.93	249,627	+0.07(+0.29%)
Sep 29, 2016	24.17	24.28	23.82	23.86	219,925	-0.64(-2.60%)
Sep 28, 2016	24.30	24.51	24.16	24.50	118,999	+0.10(+0.40%)
Sep 27, 2016	24.17	24.44	24.14	24.40	260,976	+0.51(+2.14%)
Sep 26, 2016	24.22	24.33	23.89	23.89	271,364	-0.42(-1.73%)
Sep 23, 2016	24.53	24.60	24.31	24.31	101,526	-0.06(-0.26%)
Sep 22, 2016	24.46	24.65	24.34	24.37	243,711	-0.15(-0.60%)
Sep 21, 2016	24.40	24.53	24.17	24.52	151,250	+0.71(+3.00%)
Sep 20, 2016	23.79	24.00	23.75	23.81	175,243	+0.17(+0.71%)
Sep 19, 2016	23.89	23.93	23.63	23.64	576,448	+0.07(+0.30%)
Sep 16, 2016	23.77	23.77	23.49	23.57	139,906	-0.34(-1.43%)
Sep 15, 2016	23.65	24.00	23.63	23.91	50,204	+0.26(+1.09%)
Sep 14, 2016	23.56	23.87	23.54	23.65	162,830	+0.02(+0.09%)
Sep 13, 2016	23.89	23.96	23.59	23.63	114,526	-1.41(-5.64%)
Sep 12, 2016	24.63	25.10	24.62	25.05	139,248	+0.41(+1.65%)
Sep 09, 2016	24.87	25.10	24.64	24.64	134,160	-0.40(-1.59%)
Sep 08, 2016	25.11	25.17	24.75	25.04	124,283	-0.39(-1.54%)
Sep 07, 2016	25.40	25.60	25.35	25.43	130,209	+0.22(+0.89%)
Sep 06, 2016	25.03	25.23	24.98	25.21	212,228	+0.50(+2.01%)
Sep 02, 2016	24.67	24.71	24.71	24.71	107,058	-0.01(-0.03%)
Sep 01, 2016	24.44	24.77	24.44	24.72	110,275	+0.41(+1.70%)
Aug 31, 2016	24.42	24.42	24.21	24.30	81,267	-0.01(-0.06%)
Aug 30, 2016	24.37	24.51	24.28	24.32	70,678	+0.15(+0.61%)
Aug 29, 2016	24.00	24.27	23.85	24.17	265,586	+0.64(+2.70%)
Aug 26, 2016	23.72	23.88	23.42	23.54	303,150	-0.39(-1.64%)
Aug 25, 2016	23.75	23.98	23.75	23.93	101,409	+0.77(+3.32%)
Aug 24, 2016	23.08	23.16	22.96	23.16	359,677	-0.17(-0.72%)
Aug 23, 2016	23.49	23.57	23.32	23.33	413,040	+0.09(+0.39%)
Aug 22, 2016	23.22	23.23	23.02	23.23	464,095	-0.31(-1.31%)
Aug 19, 2016	23.26	23.55	23.26	23.54	86,574	-0.16(-0.68%)
Aug 18, 2016	23.49	23.71	23.47	23.70	101,872	-0.02(-0.09%)
Aug 17, 2016	23.49	23.74	23.42	23.72	181,541	-0.31(-1.31%)
Aug 16, 2016	23.97	24.14	23.89	24.04	161,360	-0.17(-0.72%)
Aug 15, 2016	23.93	24.30	23.93	24.21	119,537	+0.31(+1.29%)
Aug 12, 2016	23.91	24.00	23.80	23.91	170,865	-0.27(-1.13%)
Aug 11, 2016	23.94	24.19	23.84	24.18	177,525	+0.20(+0.85%)
Aug 10, 2016	24.00	24.02	23.85	23.98	192,710	+0.08(+0.32%)
Aug 09, 2016	23.85	23.95	23.73	23.90	230,245	+0.59(+2.52%)
Aug 08, 2016	23.55	23.55	23.28	23.31	142,041	+0.45(+1.96%)
Aug 05, 2016	22.71	22.87	22.63	22.86	84,677	+0.52(+2.32%)
Aug 04, 2016	22.28	22.37	22.16	22.35	70,099	+0.17(+0.76%)
Aug 03, 2016	21.98	22.18	21.91	22.18	100,478	+0.15(+0.67%)
Aug 02, 2016	22.10	22.37	21.95	22.03	116,913	-0.19(-0.85%)
Aug 01, 2016	22.21	22.39	22.18	22.22	80,841	+0.00(+0.00%)
Jul 29, 2016	22.05	22.25	22.05	22.22	95,532	+0.06(+0.28%)
Jul 28, 2016	22.01	22.20	21.99	22.16	131,427	-0.15(-0.69%)
Jul 27, 2016	22.26	22.37	22.11	22.31	186,651	+0.11(+0.50%)
Jul 26, 2016	22.15	22.30	22.10	22.20	142,860	+0.06(+0.28%)
Jul 25, 2016	22.39	22.46	22.09	22.14	201,338	+0.45(+2.06%)
Jul 22, 2016	20.99	21.72	20.99	21.69	165,127	+0.53(+2.51%)
Jul 21, 2016	20.92	21.32	20.83	21.16	251,754	+0.39(+1.89%)
Jul 20, 2016	20.85	20.86	20.75	20.76	114,470	-0.12(-0.57%)
Jul 19, 2016	21.00	21.01	20.86	20.88	113,308	+0.02(+0.10%)
Jul 18, 2016	20.71	20.90	20.71	20.86	125,541	+0.08(+0.40%)
Jul 15, 2016	21.05	21.05	20.76	20.78	182,932	+0.29(+1.40%)
Jul 14, 2016	20.51	20.65	20.49	20.49	67,916	+0.20(+0.97%)
Jul 13, 2016	20.48	20.48	20.20	20.30	87,762	+0.08(+0.38%)
Jul 12, 2016	20.20	20.31	20.11	20.22	148,406	+0.56(+2.85%)
Jul 11, 2016	19.64	19.68	19.60	19.66	122,100	+0.20(+1.04%)
Jul 08, 2016	19.30	19.52	19.29	19.46	166,386	+0.17(+0.87%)
Jul 07, 2016	19.43	19.50	19.24	19.29	291,064	+0.02(+0.11%)
Jul 06, 2016	18.95	19.30	18.95	19.27	89,442	-0.12(-0.61%)
Jul 05, 2016	19.58	19.61	19.37	19.39	74,317	-0.56(-2.81%)