KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	20.85	21.11	20.21	20.27	269,680	-1.94(-8.72%)
Mar 31, 2020	22.67	23.00	22.17	22.20	369,753	-0.47(-2.05%)
Mar 30, 2020	22.40	22.79	22.11	22.67	397,699	+0.17(+0.76%)
Mar 27, 2020	22.85	23.07	22.26	22.49	363,135	+0.00(+0.00%)
Mar 26, 2020	21.91	22.58	21.84	22.49	334,627	+1.45(+6.87%)
Mar 25, 2020	20.81	21.78	20.61	21.05	298,569	+1.46(+7.46%)
Mar 24, 2020	18.98	19.94	18.84	19.59	842,748	+2.33(+13.48%)
Mar 23, 2020	18.09	18.25	17.09	17.26	365,552	-1.14(-6.21%)
Mar 20, 2020	19.98	20.59	18.39	18.40	624,127	+0.80(+4.55%)
Mar 19, 2020	17.74	18.29	17.28	17.60	478,814	-1.09(-5.81%)
Mar 18, 2020	18.78	19.21	18.16	18.69	338,433	-1.34(-6.69%)
Mar 17, 2020	19.63	20.23	19.15	20.03	381,361	-0.07(-0.37%)
Mar 16, 2020	20.51	21.39	19.91	20.10	479,972	-2.80(-12.23%)
Mar 13, 2020	22.26	22.91	21.35	22.90	363,870	+1.91(+9.10%)
Mar 12, 2020	22.29	22.32	20.66	20.99	556,602	-2.69(-11.38%)
Mar 11, 2020	23.88	23.97	23.34	23.69	485,272	-0.45(-1.86%)
Mar 10, 2020	24.50	24.50	23.47	24.14	383,334	+0.62(+2.64%)
Mar 09, 2020	23.46	24.41	22.23	23.52	473,098	-1.82(-7.19%)
Mar 06, 2020	25.40	25.61	25.13	25.34	311,573	-0.79(-3.03%)
Mar 05, 2020	26.29	26.29	25.87	26.13	497,159	-0.82(-3.06%)
Mar 04, 2020	26.45	27.01	26.39	26.95	340,476	+1.14(+4.43%)
Mar 03, 2020	26.24	26.36	25.61	25.81	383,811	-0.63(-2.38%)