KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	22.80	22.88	22.49	22.71	370,165	-0.21(-0.93%)
Jun 29, 2020	22.86	23.00	22.73	22.93	266,493	-0.07(-0.28%)
Jun 26, 2020	23.16	23.28	22.79	22.99	271,279	+0.09(+0.39%)
Jun 25, 2020	22.74	22.94	22.48	22.90	182,438	-0.07(-0.32%)
Jun 24, 2020	23.42	23.44	22.79	22.98	208,652	-0.38(-1.61%)
Jun 23, 2020	23.48	23.56	23.25	23.35	282,699	+0.12(+0.53%)
Jun 22, 2020	23.47	23.47	23.14	23.23	179,611	-0.48(-2.03%)
Jun 19, 2020	24.01	24.07	23.43	23.71	523,698	+0.25(+1.08%)
Jun 18, 2020	23.69	23.76	23.43	23.46	267,070	+0.42(+1.84%)
Jun 17, 2020	23.54	23.61	22.99	23.03	386,792	-0.51(-2.15%)
Jun 16, 2020	23.86	24.04	23.24	23.54	415,341	+0.82(+3.59%)
Jun 15, 2020	22.09	22.74	22.01	22.72	242,040	-0.80(-3.40%)
Jun 12, 2020	23.47	23.68	23.17	23.52	299,816	+0.60(+2.60%)
Jun 11, 2020	24.10	24.21	22.89	22.93	147,497	-2.21(-8.80%)
Jun 10, 2020	25.52	25.52	25.01	25.14	353,217	-0.57(-2.22%)
Jun 09, 2020	25.70	25.85	25.24	25.71	394,906	-0.13(-0.51%)
Jun 08, 2020	26.01	26.01	25.44	25.84	411,457	+0.07(+0.29%)
Jun 05, 2020	25.83	26.27	25.59	25.77	609,552	+1.21(+4.92%)
Jun 04, 2020	25.05	25.05	24.48	24.56	315,183	-1.27(-4.93%)
Jun 03, 2020	26.68	26.89	25.78	25.83	491,628	+1.58(+6.50%)
Jun 02, 2020	24.02	24.29	23.76	24.26	307,031	+1.21(+5.24%)
Jun 01, 2020	22.55	23.10	22.55	23.05	297,206	+0.72(+3.22%)
May 29, 2020	22.05	22.46	21.96	22.33	402,326	-0.04(-0.18%)
May 28, 2020	22.52	22.60	22.27	22.37	204,738	+0.14(+0.62%)
May 27, 2020	22.35	22.35	21.98	22.23	341,484	+0.53(+2.45%)
May 26, 2020	21.34	21.97	21.34	21.70	328,353	+1.31(+6.45%)
May 22, 2020	20.66	20.66	20.28	20.39	226,821	-0.73(-3.48%)
May 21, 2020	21.31	21.56	21.06	21.12	154,710	-0.37(-1.71%)
May 20, 2020	21.49	21.75	21.43	21.49	162,958	+0.30(+1.43%)
May 19, 2020	21.57	21.57	21.16	21.19	337,142	-0.43(-2.00%)
May 18, 2020	21.56	21.85	21.20	21.62	559,740	+0.79(+3.80%)
May 15, 2020	20.76	20.94	20.49	20.83	299,938	+0.15(+0.71%)
May 14, 2020	20.41	20.80	20.10	20.68	191,164	-0.05(-0.24%)
May 13, 2020	20.89	21.04	20.54	20.73	239,156	-0.18(-0.86%)
May 12, 2020	21.33	21.54	20.91	20.91	259,478	-0.70(-3.25%)
May 11, 2020	21.11	21.84	21.11	21.61	484,009	-0.37(-1.67%)
May 08, 2020	22.03	22.09	21.75	21.98	171,218	+0.15(+0.67%)
May 07, 2020	21.73	22.04	21.65	21.83	218,800	+0.36(+1.67%)
May 06, 2020	21.95	21.95	21.23	21.47	218,878	-0.32(-1.46%)
May 05, 2020	22.08	22.22	21.76	21.79	233,320	+0.07(+0.30%)
May 04, 2020	21.83	21.87	21.43	21.73	262,315	-0.51(-2.28%)
May 01, 2020	22.44	22.53	21.79	22.23	191,794	-0.74(-3.23%)
Apr 30, 2020	23.51	23.51	22.85	22.98	284,982	-0.60(-2.53%)
Apr 29, 2020	23.11	23.86	23.11	23.57	217,670	+0.72(+3.14%)
Apr 28, 2020	22.99	23.18	22.58	22.85	566,487	-0.01(-0.04%)
Apr 27, 2020	22.45	23.00	22.20	22.86	468,429	+2.19(+10.58%)
Apr 24, 2020	20.67	20.88	20.41	20.67	411,267	+0.54(+2.68%)
Apr 23, 2020	20.64	21.18	20.07	20.13	478,853	-0.66(-3.18%)
Apr 22, 2020	20.76	20.87	20.57	20.80	340,870	+0.49(+2.41%)
Apr 21, 2020	20.44	20.44	19.98	20.31	526,349	-0.46(-2.20%)
Apr 20, 2020	21.14	21.27	20.66	20.76	311,868	-0.79(-3.67%)
Apr 17, 2020	21.41	21.60	21.21	21.56	315,615	+0.85(+4.10%)
Apr 16, 2020	21.32	21.32	20.29	20.71	431,309	-0.61(-2.87%)
Apr 15, 2020	22.44	22.44	21.02	21.32	347,484	-0.79(-3.58%)
Apr 14, 2020	22.49	22.49	21.99	22.11	255,393	+0.23(+1.04%)
Apr 13, 2020	21.79	21.93	21.31	21.88	251,018	+0.16(+0.75%)
Apr 09, 2020	21.91	22.23	21.70	21.72	210,165	+0.16(+0.72%)
Apr 08, 2020	21.68	21.94	21.38	21.56	310,156	-0.51(-2.33%)
Apr 07, 2020	22.82	22.82	22.01	22.08	236,193	+0.22(+1.01%)
Apr 06, 2020	21.47	21.92	21.22	21.86	379,053	+1.54(+7.60%)
Apr 03, 2020	20.58	20.72	19.92	20.31	239,926	-0.52(-2.51%)
Apr 02, 2020	20.53	20.98	20.29	20.84	215,538	+0.57(+2.82%)