KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.66	30.66	30.44	30.56	81,512	-0.01(-0.03%)
Jun 27, 2019	30.63	30.67	30.49	30.57	72,899	+0.12(+0.41%)
Jun 26, 2019	30.31	30.66	30.26	30.45	173,056	+0.59(+1.97%)
Jun 25, 2019	29.88	29.98	29.78	29.86	123,167	-0.09(-0.28%)
Jun 24, 2019	29.87	30.14	29.87	29.94	107,375	+0.06(+0.21%)
Jun 21, 2019	30.23	30.23	29.88	29.88	295,821	-0.43(-1.40%)
Jun 20, 2019	30.28	30.46	30.17	30.31	88,867	+0.29(+0.98%)
Jun 19, 2019	29.80	30.17	29.80	30.01	107,299	+0.33(+1.12%)
Jun 18, 2019	29.37	29.86	29.25	29.68	232,071	+0.82(+2.84%)
Jun 17, 2019	28.70	29.11	28.70	28.86	138,016	+0.07(+0.24%)
Jun 14, 2019	29.14	29.14	28.58	28.79	200,486	-0.38(-1.30%)
Jun 13, 2019	29.31	29.31	29.01	29.17	141,587	-0.28(-0.95%)
Jun 12, 2019	29.46	29.54	29.27	29.45	181,585	+0.03(+0.11%)
Jun 11, 2019	29.17	29.46	29.11	29.42	236,252	+0.22(+0.77%)
Jun 10, 2019	28.99	29.28	28.99	29.19	273,121	-0.06(-0.21%)
Jun 07, 2019	29.33	29.36	29.07	29.25	119,749	-0.02(-0.05%)
Jun 06, 2019	29.24	29.41	29.21	29.27	148,207	-0.01(-0.03%)
Jun 05, 2019	29.39	29.50	29.14	29.28	143,902	-0.63(-2.10%)
Jun 04, 2019	29.66	29.95	29.51	29.90	96,303	+0.77(+2.63%)
Jun 03, 2019	29.23	29.29	28.96	29.14	199,619	+0.56(+1.95%)
May 31, 2019	28.51	28.63	28.19	28.58	170,000	-0.40(-1.39%)
May 30, 2019	29.26	29.26	28.92	28.98	194,589	-0.41(-1.40%)
May 29, 2019	29.37	29.42	29.13	29.39	228,388	-0.40(-1.35%)
May 28, 2019	29.70	30.04	29.70	29.80	176,461	-0.19(-0.65%)
May 24, 2019	30.01	30.08	29.85	29.99	182,659	+0.33(+1.12%)
May 23, 2019	29.70	29.70	29.43	29.66	262,494	-0.23(-0.78%)
May 22, 2019	30.07	30.20	29.80	29.89	279,550	-0.39(-1.28%)
May 21, 2019	30.06	30.32	29.94	30.28	142,714	+0.32(+1.06%)
May 20, 2019	29.94	30.19	29.85	29.96	181,334	+0.13(+0.44%)
May 17, 2019	29.74	30.19	29.59	29.83	334,962	-0.32(-1.05%)
May 16, 2019	29.96	30.18	29.94	30.14	141,587	+0.34(+1.14%)
May 15, 2019	29.72	29.87	29.58	29.80	274,896	-0.13(-0.44%)
May 14, 2019	29.76	30.08	29.76	29.94	164,506	+0.26(+0.89%)
May 13, 2019	29.95	29.95	29.59	29.67	129,400	-0.93(-3.04%)
May 10, 2019	30.39	30.64	30.07	30.60	132,538	+0.18(+0.59%)
May 09, 2019	30.23	30.48	29.97	30.42	165,671	-0.22(-0.73%)
May 08, 2019	30.57	30.96	30.57	30.65	166,443	+0.22(+0.71%)
May 07, 2019	30.63	30.69	30.35	30.43	149,677	-0.36(-1.16%)
May 06, 2019	30.52	30.79	30.27	30.79	122,304	-0.22(-0.72%)
May 03, 2019	30.96	31.11	30.90	31.01	119,491	+0.09(+0.28%)
May 02, 2019	30.84	30.99	30.66	30.93	195,409	+0.53(+1.73%)
May 01, 2019	30.69	30.78	30.38	30.40	154,741	-0.20(-0.66%)
Apr 30, 2019	30.93	30.93	30.37	30.60	222,303	-0.53(-1.72%)
Apr 29, 2019	30.69	31.19	30.69	31.14	184,066	+0.69(+2.26%)
Apr 26, 2019	30.27	30.59	30.22	30.45	264,947	+0.25(+0.82%)
Apr 25, 2019	30.13	30.31	30.08	30.20	264,062	+0.26(+0.85%)
Apr 24, 2019	30.72	30.88	29.73	29.94	227,751	-1.39(-4.42%)
Apr 23, 2019	31.09	31.34	31.03	31.33	140,276	+0.49(+1.58%)
Apr 22, 2019	31.24	31.24	30.69	30.84	338,969	-0.57(-1.80%)
Apr 18, 2019	31.30	31.51	30.89	31.41	410,920	-0.25(-0.78%)
Apr 17, 2019	31.72	31.72	31.56	31.65	257,396	-0.01(-0.02%)
Apr 16, 2019	31.65	31.74	31.59	31.66	177,424	+0.32(+1.01%)
Apr 15, 2019	31.20	31.39	31.16	31.34	220,970	+0.13(+0.42%)
Apr 12, 2019	31.08	31.26	31.01	31.21	150,106	+0.47(+1.54%)
Apr 11, 2019	30.65	30.81	30.57	30.74	127,327	-0.01(-0.03%)
Apr 10, 2019	30.69	30.86	30.61	30.75	158,186	+0.26(+0.84%)
Apr 09, 2019	30.56	30.59	30.36	30.49	256,529	-0.12(-0.38%)
Apr 08, 2019	30.60	30.62	30.38	30.61	90,556	-0.31(-1.00%)
Apr 05, 2019	30.96	31.14	30.69	30.92	199,969	-0.05(-0.15%)
Apr 04, 2019	30.76	31.00	30.74	30.96	165,838	+0.29(+0.96%)
Apr 03, 2019	30.62	30.88	30.60	30.67	276,897	+0.31(+1.02%)
Apr 02, 2019	30.40	30.56	30.18	30.36	298,559	+0.11(+0.36%)