KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.17	35.39	35.17	35.36	133,739	+0.51(+1.47%)
Sep 28, 2017	34.76	34.95	34.61	34.85	159,549	+0.38(+1.11%)
Sep 27, 2017	34.42	34.56	34.15	34.47	251,480	-0.21(-0.60%)
Sep 26, 2017	34.69	34.81	34.53	34.68	221,595	-0.16(-0.46%)
Sep 25, 2017	35.32	35.34	34.60	34.84	213,757	-1.26(-3.50%)
Sep 22, 2017	35.80	36.14	35.80	36.10	341,763	+0.64(+1.81%)
Sep 21, 2017	35.39	35.54	35.30	35.46	166,309	+0.40(+1.13%)
Sep 20, 2017	35.17	35.38	34.88	35.06	246,916	-0.23(-0.65%)
Sep 19, 2017	35.07	35.36	35.03	35.29	223,282	+0.62(+1.79%)
Sep 18, 2017	34.74	34.97	34.62	34.67	210,155	+0.69(+2.02%)
Sep 15, 2017	33.79	34.16	33.79	33.98	165,824	+0.35(+1.05%)
Sep 14, 2017	33.56	33.75	33.56	33.63	100,489	+0.14(+0.41%)
Sep 13, 2017	33.63	33.63	33.35	33.49	116,678	-0.19(-0.56%)
Sep 12, 2017	33.87	33.93	33.62	33.68	170,648	-0.20(-0.60%)
Sep 11, 2017	33.34	34.04	33.34	33.88	274,295	+1.17(+3.57%)
Sep 08, 2017	33.34	33.34	32.66	32.72	179,851	-0.33(-1.00%)
Sep 07, 2017	32.95	33.23	32.95	33.05	253,453	+0.61(+1.87%)
Sep 06, 2017	32.39	32.84	32.39	32.44	278,875	+0.30(+0.92%)
Sep 05, 2017	32.88	33.03	31.89	32.15	378,712	-3.61(-10.10%)
Sep 01, 2017	35.57	35.82	35.48	35.76	153,782	+0.33(+0.94%)
Aug 31, 2017	35.60	35.60	35.29	35.43	102,150	-0.56(-1.54%)
Aug 30, 2017	36.07	36.15	35.94	35.98	109,579	-0.09(-0.26%)
Aug 29, 2017	35.61	36.19	35.49	36.08	222,965	-0.35(-0.97%)
Aug 28, 2017	36.55	36.68	36.36	36.43	135,045	-0.09(-0.24%)
Aug 25, 2017	36.43	36.69	36.43	36.52	334,432	+0.77(+2.16%)
Aug 24, 2017	36.12	36.12	35.69	35.74	102,252	-0.13(-0.36%)
Aug 23, 2017	35.69	35.99	35.69	35.87	130,016	+0.07(+0.20%)
Aug 22, 2017	35.51	35.82	35.51	35.80	81,080	+0.38(+1.08%)
Aug 21, 2017	35.66	35.69	35.41	35.42	101,944	-0.29(-0.81%)
Aug 18, 2017	35.47	35.84	35.35	35.71	250,582	+0.22(+0.61%)
Aug 17, 2017	36.38	36.38	35.49	35.49	222,044	-1.18(-3.21%)
Aug 16, 2017	36.73	36.75	36.44	36.67	256,521	+0.17(+0.47%)
Aug 15, 2017	36.43	36.61	36.31	36.49	235,011	+0.19(+0.52%)
Aug 14, 2017	36.38	36.56	36.18	36.31	103,934	+0.40(+1.12%)
Aug 11, 2017	35.69	35.96	35.12	35.90	178,587	+0.02(+0.06%)
Aug 10, 2017	36.59	36.59	35.84	35.88	162,836	-1.15(-3.10%)
Aug 09, 2017	36.80	37.09	36.48	37.03	146,165	-0.51(-1.36%)
Aug 08, 2017	37.61	37.86	37.51	37.54	108,605	-0.23(-0.61%)
Aug 07, 2017	37.67	37.84	37.62	37.77	90,158	+0.45(+1.22%)
Aug 04, 2017	36.82	37.42	36.56	37.32	212,163	+0.40(+1.07%)
Aug 03, 2017	36.93	37.09	36.67	36.92	287,247	-0.94(-2.50%)
Aug 02, 2017	37.60	37.92	37.29	37.86	327,306	-0.79(-2.05%)
Aug 01, 2017	38.66	38.75	38.62	38.66	123,917	+0.29(+0.75%)
Jul 31, 2017	38.39	38.50	38.27	38.37	178,480	+0.25(+0.66%)
Jul 28, 2017	37.81	38.30	37.70	38.12	196,013	-0.56(-1.45%)
Jul 27, 2017	39.13	38.90	38.43	38.68	119,268	-0.45(-1.14%)
Jul 26, 2017	38.92	39.21	38.81	39.13	143,307	+0.41(+1.06%)
Jul 25, 2017	38.98	39.04	38.66	38.72	144,881	-0.26(-0.67%)
Jul 24, 2017	38.63	39.01	38.63	38.98	148,340	+0.37(+0.95%)
Jul 21, 2017	38.46	38.63	38.39	38.61	150,747	+1.40(+3.76%)
Jul 20, 2017	36.72	37.52	36.72	37.21	193,611	+0.61(+1.66%)
Jul 19, 2017	36.48	36.60	36.25	36.60	230,330	+0.09(+0.24%)
Jul 18, 2017	36.49	36.65	36.39	36.52	440,552	+0.25(+0.70%)
Jul 17, 2017	36.54	36.55	36.24	36.26	212,089	-0.31(-0.85%)
Jul 14, 2017	36.40	36.64	36.17	36.57	165,265	+0.61(+1.70%)
Jul 13, 2017	36.24	36.28	35.82	35.96	222,915	-0.53(-1.44%)
Jul 12, 2017	36.24	36.56	36.24	36.49	254,532	+0.63(+1.75%)
Jul 11, 2017	36.03	36.11	35.66	35.86	152,767	-0.30(-0.82%)
Jul 10, 2017	35.92	36.25	35.92	36.16	102,776	+0.55(+1.54%)
Jul 07, 2017	35.44	35.63	35.38	35.61	137,811	+0.06(+0.18%)
Jul 06, 2017	36.05	36.05	35.42	35.54	321,507	-0.57(-1.58%)
Jul 05, 2017	36.12	36.12	35.88	36.11	166,933	-0.39(-1.07%)