KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.61	39.61	39.32	39.48	63,100	-0.01(-0.03%)
Jun 27, 2019	39.57	39.62	39.39	39.49	56,433	+0.16(+0.41%)
Jun 26, 2019	39.16	39.61	39.09	39.33	133,966	+0.76(+1.97%)
Jun 25, 2019	38.60	38.73	38.47	38.57	95,346	-0.11(-0.28%)
Jun 24, 2019	38.59	38.94	38.59	38.68	83,121	+0.08(+0.21%)
Jun 21, 2019	39.05	39.05	38.60	38.60	229,000	-0.55(-1.40%)
Jun 20, 2019	39.12	39.35	38.97	39.15	68,794	+0.38(+0.98%)
Jun 19, 2019	38.50	38.97	38.50	38.77	83,062	+0.43(+1.12%)
Jun 18, 2019	37.94	38.57	37.78	38.34	179,650	+1.06(+2.84%)
Jun 17, 2019	37.08	37.61	37.08	37.28	106,841	+0.09(+0.24%)
Jun 14, 2019	37.64	37.64	36.92	37.19	155,200	-0.49(-1.30%)
Jun 13, 2019	37.86	37.86	37.48	37.68	109,605	-0.36(-0.95%)
Jun 12, 2019	38.06	38.16	37.81	38.04	140,568	+0.04(+0.11%)
Jun 11, 2019	37.68	38.06	37.61	38.00	182,887	+0.29(+0.77%)
Jun 10, 2019	37.45	37.83	37.45	37.71	211,428	-0.08(-0.21%)
Jun 07, 2019	37.89	37.93	37.55	37.79	92,700	-0.02(-0.05%)
Jun 06, 2019	37.77	37.99	37.73	37.81	114,730	-0.01(-0.03%)
Jun 05, 2019	37.96	38.11	37.64	37.82	111,397	-0.81(-2.10%)
Jun 04, 2019	38.31	38.69	38.12	38.63	74,550	+0.99(+2.63%)
Jun 03, 2019	37.76	37.84	37.41	37.64	154,529	+0.72(+1.95%)
May 31, 2019	36.83	36.99	36.42	36.92	131,600	-0.52(-1.39%)
May 30, 2019	37.80	37.80	37.36	37.44	150,635	-0.53(-1.40%)
May 29, 2019	37.94	38.01	37.63	37.97	176,799	-0.52(-1.35%)
May 28, 2019	38.36	38.80	38.36	38.49	136,602	-0.25(-0.65%)
May 24, 2019	38.77	38.85	38.56	38.74	141,400	+0.43(+1.12%)
May 23, 2019	38.36	38.37	38.02	38.31	203,201	-0.30(-0.78%)
May 22, 2019	38.85	39.01	38.49	38.61	216,405	-0.50(-1.28%)
May 21, 2019	38.83	39.17	38.67	39.11	110,478	+0.41(+1.06%)
May 20, 2019	38.67	39.00	38.55	38.70	140,374	+0.17(+0.44%)
May 17, 2019	38.42	39.00	38.23	38.53	259,300	-0.41(-1.05%)
May 16, 2019	38.70	38.98	38.67	38.94	109,605	+0.44(+1.14%)
May 15, 2019	38.39	38.59	38.21	38.50	212,802	-0.17(-0.44%)
May 14, 2019	38.45	38.86	38.45	38.67	127,347	+0.34(+0.89%)
May 13, 2019	38.69	38.69	38.23	38.33	100,171	-1.20(-3.04%)
May 10, 2019	39.26	39.58	38.84	39.53	102,600	+0.23(+0.59%)
May 09, 2019	39.05	39.37	38.71	39.30	128,249	-0.29(-0.73%)
May 08, 2019	39.49	39.99	39.49	39.59	128,847	+0.28(+0.71%)
May 07, 2019	39.57	39.64	39.20	39.31	115,868	-0.46(-1.16%)
May 06, 2019	39.43	39.77	39.10	39.77	94,678	-0.29(-0.72%)
May 03, 2019	40.00	40.19	39.91	40.06	92,500	+0.11(+0.28%)
May 02, 2019	39.84	40.03	39.60	39.95	151,270	+0.68(+1.73%)
May 01, 2019	39.65	39.76	39.25	39.27	119,788	-0.26(-0.66%)
Apr 30, 2019	39.95	39.95	39.23	39.53	172,089	-0.69(-1.72%)
Apr 29, 2019	39.64	40.29	39.64	40.22	142,489	+0.89(+2.26%)
Apr 26, 2019	39.10	39.51	39.04	39.33	205,100	+0.32(+0.82%)
Apr 25, 2019	38.92	39.16	38.86	39.01	204,415	+0.33(+0.85%)
Apr 24, 2019	39.68	39.89	38.40	38.68	176,306	-1.79(-4.42%)
Apr 23, 2019	40.16	40.48	40.08	40.47	108,590	+0.63(+1.58%)
Apr 22, 2019	40.35	40.35	39.65	39.84	262,402	-0.73(-1.80%)
Apr 18, 2019	40.43	40.70	39.91	40.57	318,100	-0.32(-0.78%)
Apr 17, 2019	40.97	40.97	40.77	40.89	199,255	-0.01(-0.02%)
Apr 16, 2019	40.88	41.00	40.80	40.90	137,347	+0.41(+1.01%)
Apr 15, 2019	40.30	40.55	40.25	40.49	171,057	+0.17(+0.42%)
Apr 12, 2019	40.15	40.38	40.06	40.32	116,200	+0.61(+1.54%)
Apr 11, 2019	39.59	39.80	39.49	39.71	98,566	-0.01(-0.03%)
Apr 10, 2019	39.65	39.86	39.54	39.72	122,455	+0.33(+0.84%)
Apr 09, 2019	39.48	39.51	39.22	39.39	198,584	-0.15(-0.38%)
Apr 08, 2019	39.53	39.56	39.25	39.54	70,101	-0.40(-1.00%)
Apr 05, 2019	39.99	40.23	39.64	39.94	154,800	-0.06(-0.15%)
Apr 04, 2019	39.74	40.04	39.71	40.00	128,378	+0.38(+0.96%)
Apr 03, 2019	39.56	39.89	39.52	39.62	214,351	+0.40(+1.02%)
Apr 02, 2019	39.27	39.48	38.99	39.22	231,120	+0.14(+0.36%)