KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	25.45	25.45	24.89	25.00	204,911	-1.03(-3.94%)
Aug 28, 2020	25.61	26.08	25.61	26.03	196,333	+0.92(+3.67%)
Aug 27, 2020	25.23	25.32	24.94	25.11	143,531	-0.23(-0.89%)
Aug 26, 2020	25.49	25.49	25.16	25.33	97,414	-0.43(-1.66%)
Aug 25, 2020	25.59	25.79	25.52	25.76	168,037	+0.49(+1.95%)
Aug 24, 2020	25.12	25.37	25.12	25.27	135,758	+0.36(+1.43%)
Aug 21, 2020	25.03	25.10	24.74	24.91	160,805	-0.15(-0.61%)
Aug 20, 2020	24.93	25.19	24.69	25.07	180,064	-0.93(-3.57%)
Aug 19, 2020	26.32	26.35	25.93	26.00	233,714	-0.34(-1.29%)
Aug 18, 2020	26.65	26.93	26.32	26.33	307,136	-1.20(-4.34%)
Aug 17, 2020	27.26	27.68	27.26	27.53	200,298	+0.19(+0.71%)
Aug 14, 2020	27.27	27.35	26.99	27.34	171,327	-0.67(-2.39%)
Aug 13, 2020	27.93	28.23	27.93	28.01	287,236	+0.16(+0.58%)
Aug 12, 2020	27.25	27.93	27.25	27.85	226,076	+1.28(+4.80%)
Aug 11, 2020	26.84	26.85	26.52	26.57	586,212	+0.95(+3.69%)
Aug 10, 2020	25.31	25.70	25.28	25.62	246,469	+0.95(+3.83%)
Aug 07, 2020	24.52	24.72	24.36	24.68	113,516	-0.13(-0.52%)
Aug 06, 2020	24.77	24.89	24.53	24.81	131,138	+0.44(+1.82%)
Aug 05, 2020	24.23	24.46	24.23	24.36	90,622	+0.26(+1.07%)
Aug 04, 2020	23.85	24.19	23.85	24.11	99,820	+0.19(+0.81%)
Aug 03, 2020	23.81	24.05	23.73	23.91	151,059	+0.27(+1.16%)
Jul 31, 2020	23.78	23.78	23.53	23.64	169,594	-0.43(-1.78%)
Jul 30, 2020	23.84	24.06	23.50	24.06	142,003	-0.37(-1.52%)
Jul 29, 2020	24.26	24.52	24.24	24.44	132,747	+0.61(+2.58%)
Jul 28, 2020	23.77	24.02	23.77	23.82	122,247	+0.06(+0.24%)
Jul 27, 2020	23.63	23.92	23.54	23.77	306,643	+0.31(+1.34%)
Jul 24, 2020	23.57	23.69	23.31	23.45	590,981	-0.18(-0.75%)
Jul 23, 2020	24.36	24.36	23.58	23.63	386,866	-0.69(-2.86%)
Jul 22, 2020	24.40	24.68	24.14	24.32	449,268	-0.53(-2.15%)
Jul 21, 2020	24.98	25.03	24.72	24.86	148,557	+0.32(+1.32%)
Jul 20, 2020	24.57	24.71	24.41	24.53	258,078	+0.82(+3.48%)
Jul 17, 2020	23.85	23.92	23.59	23.71	207,722	-0.31(-1.28%)
Jul 16, 2020	23.70	24.09	23.68	24.02	217,285	+0.16(+0.68%)
Jul 15, 2020	23.94	24.11	23.69	23.85	156,720	+0.32(+1.34%)
Jul 14, 2020	23.25	23.58	23.10	23.54	149,587	+0.08(+0.34%)
Jul 13, 2020	23.60	23.84	23.43	23.46	199,864	+0.65(+2.83%)
Jul 10, 2020	22.64	22.89	22.55	22.81	132,209	-0.40(-1.74%)
Jul 09, 2020	23.48	23.56	22.97	23.22	155,489	-0.58(-2.44%)
Jul 08, 2020	23.63	23.82	23.54	23.80	223,223	-0.07(-0.30%)
Jul 07, 2020	23.84	24.00	23.49	23.87	332,090	-0.12(-0.50%)
Jul 06, 2020	23.94	24.14	23.83	23.99	176,487	+0.75(+3.23%)
Jul 02, 2020	23.27	23.38	23.14	23.24	239,660	+0.27(+1.20%)
Jul 01, 2020	22.78	23.10	22.76	22.97	436,995	+0.49(+2.19%)
Jun 30, 2020	22.56	22.63	22.25	22.47	374,147	-0.21(-0.93%)
Jun 29, 2020	22.62	22.76	22.49	22.68	269,360	-0.06(-0.28%)
Jun 26, 2020	22.92	23.03	22.55	22.75	274,198	+0.09(+0.39%)
Jun 25, 2020	22.50	22.69	22.24	22.66	184,401	-0.07(-0.32%)
Jun 24, 2020	23.17	23.19	22.55	22.73	210,897	-0.37(-1.61%)
Jun 23, 2020	23.23	23.31	23.01	23.10	285,740	+0.12(+0.53%)
Jun 22, 2020	23.22	23.22	22.89	22.98	181,544	-0.48(-2.03%)
Jun 19, 2020	23.76	23.81	23.18	23.46	529,333	+0.25(+1.08%)
Jun 18, 2020	23.43	23.51	23.18	23.21	269,943	+0.42(+1.84%)
Jun 17, 2020	23.29	23.36	22.75	22.79	390,953	-0.50(-2.15%)
Jun 16, 2020	23.60	23.78	22.99	23.29	419,809	+0.81(+3.59%)
Jun 15, 2020	21.85	22.50	21.78	22.48	244,644	-0.79(-3.40%)
Jun 12, 2020	23.22	23.43	22.93	23.27	303,041	+0.59(+2.60%)
Jun 11, 2020	23.85	23.95	22.65	22.68	149,084	-2.19(-8.80%)
Jun 10, 2020	25.24	25.24	24.74	24.87	357,017	-0.57(-2.22%)
Jun 09, 2020	25.42	25.57	24.97	25.44	399,154	-0.13(-0.51%)
Jun 08, 2020	25.74	25.74	25.17	25.57	415,884	+0.07(+0.29%)
Jun 05, 2020	25.55	25.99	25.31	25.49	616,110	+1.20(+4.92%)
Jun 04, 2020	24.78	24.78	24.22	24.30	318,574	-1.26(-4.93%)
Jun 03, 2020	26.40	26.60	25.50	25.56	496,918	+1.56(+6.50%)
Jun 02, 2020	23.77	24.03	23.51	24.00	310,334	+1.20(+5.24%)