KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.56	30.60	30.08	30.45	259,237	-0.39(-1.26%)
Feb 27, 2019	31.08	31.08	30.72	30.83	180,370	-0.26(-0.85%)
Feb 26, 2019	31.24	31.24	31.04	31.10	120,055	-0.49(-1.54%)
Feb 25, 2019	31.52	31.82	31.52	31.58	161,799	+0.28(+0.89%)
Feb 22, 2019	31.15	31.37	31.15	31.31	255,129	+0.59(+1.92%)
Feb 21, 2019	31.11	31.17	30.62	30.72	290,179	-0.61(-1.95%)
Feb 20, 2019	31.52	31.52	31.24	31.33	262,448	-0.20(-0.64%)
Feb 19, 2019	31.65	31.71	31.46	31.53	283,977	-0.13(-0.42%)
Feb 15, 2019	31.68	31.80	31.58	31.66	242,082	+0.12(+0.37%)
Feb 14, 2019	31.49	31.83	31.33	31.55	156,148	+0.06(+0.20%)
Feb 13, 2019	31.55	31.82	31.46	31.48	177,725	+0.15(+0.47%)
Feb 12, 2019	31.60	31.60	31.27	31.34	139,365	-0.39(-1.24%)
Feb 11, 2019	31.75	31.93	31.61	31.73	201,445	+0.04(+0.12%)
Feb 08, 2019	32.71	33.09	31.47	31.69	213,017	-1.36(-4.12%)
Feb 07, 2019	32.98	33.20	32.71	33.05	201,029	-0.60(-1.77%)
Feb 06, 2019	33.47	33.78	33.47	33.65	149,057	+0.06(+0.18%)
Feb 05, 2019	33.29	33.61	33.26	33.59	99,269	+0.36(+1.09%)
Feb 04, 2019	33.22	33.30	32.93	33.23	101,624	-0.02(-0.07%)
Feb 01, 2019	33.22	33.50	33.11	33.25	219,605	+0.19(+0.56%)
Jan 31, 2019	33.13	33.16	32.74	33.06	323,840	+0.67(+2.08%)
Jan 30, 2019	32.37	32.49	31.99	32.39	452,058	+0.53(+1.65%)
Jan 29, 2019	31.96	32.06	31.79	31.86	89,591	+0.16(+0.51%)
Jan 28, 2019	31.89	32.00	31.51	31.70	218,774	-0.32(-0.99%)
Jan 25, 2019	31.87	32.22	31.85	32.02	143,776	+0.71(+2.28%)
Jan 24, 2019	31.22	31.51	31.22	31.31	255,477	+0.19(+0.62%)
Jan 23, 2019	31.25	31.38	30.96	31.11	223,520	-0.25(-0.79%)
Jan 22, 2019	31.52	31.56	31.19	31.36	241,503	-1.14(-3.50%)
Jan 18, 2019	32.40	32.60	32.23	32.50	151,140	-0.41(-1.25%)
Jan 17, 2019	32.62	33.04	32.57	32.91	108,658	+0.12(+0.38%)
Jan 16, 2019	32.48	32.95	32.48	32.78	248,134	+0.66(+2.05%)
Jan 15, 2019	31.80	32.46	31.80	32.13	258,392	+1.05(+3.39%)
Jan 14, 2019	30.88	31.13	30.55	31.07	345,028	-0.73(-2.29%)
Jan 11, 2019	31.44	31.89	31.15	31.80	293,883	+0.15(+0.49%)
Jan 10, 2019	31.71	31.73	31.44	31.65	244,259	-0.77(-2.39%)
Jan 09, 2019	32.20	32.58	32.20	32.42	140,530	+0.74(+2.35%)
Jan 08, 2019	31.55	31.80	31.40	31.68	384,120	-0.16(-0.51%)
Jan 07, 2019	31.88	32.06	31.41	31.84	299,633	-0.48(-1.49%)
Jan 04, 2019	31.66	32.32	31.50	32.32	231,102	+0.36(+1.14%)
Jan 03, 2019	32.14	32.25	31.83	31.96	252,910	-0.48(-1.48%)
Jan 02, 2019	31.62	32.45	31.62	32.44	312,556	-0.06(-0.19%)
Dec 31, 2018	32.25	32.57	32.25	32.50	191,702	-0.05(-0.17%)
Dec 28, 2018	32.36	32.88	32.31	32.55	192,219	+0.12(+0.36%)
Dec 27, 2018	32.57	32.57	31.60	32.44	382,364	+0.46(+1.45%)
Dec 26, 2018	31.18	32.00	31.18	31.97	182,394	+0.33(+1.06%)
Dec 24, 2018	31.62	31.94	31.43	31.64	122,326	-0.09(-0.28%)
Dec 21, 2018	32.12	32.28	31.64	31.73	204,460	-0.44(-1.36%)
Dec 20, 2018	32.14	32.32	31.88	32.17	388,231	+0.94(+3.03%)
Dec 19, 2018	31.94	32.14	31.10	31.22	283,863	-0.89(-2.78%)
Dec 18, 2018	31.94	32.35	31.94	32.11	502,440	+0.68(+2.15%)
Dec 17, 2018	31.43	31.85	31.42	31.44	257,594	+0.04(+0.14%)
Dec 14, 2018	31.21	31.76	31.11	31.39	152,034	+0.10(+0.33%)
Dec 13, 2018	30.85	31.36	30.85	31.29	780,009	+0.89(+2.91%)
Dec 12, 2018	30.54	30.82	30.28	30.40	494,813	+0.74(+2.51%)
Dec 11, 2018	29.93	30.18	29.51	29.66	437,474	+0.16(+0.53%)
Dec 10, 2018	29.82	30.12	29.18	29.50	373,792	-0.88(-2.89%)
Dec 07, 2018	31.56	31.59	30.25	30.38	276,108	-1.28(-4.04%)
Dec 06, 2018	31.50	31.68	30.90	31.66	293,027	-0.17(-0.54%)
Dec 04, 2018	32.14	32.39	31.77	31.83	441,182	+0.33(+1.06%)