KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	40.71	40.97	40.68	40.79	93,373	-0.08(-0.19%)
Dec 30, 2021	41.08	41.14	40.80	40.87	206,587	-0.61(-1.47%)
Dec 29, 2021	41.73	41.73	41.45	41.48	121,037	+0.62(+1.52%)
Dec 28, 2021	40.69	41.07	40.69	40.86	88,258	-0.16(-0.39%)
Dec 27, 2021	40.90	41.05	40.61	41.02	101,063	-0.27(-0.66%)
Dec 23, 2021	41.07	41.36	41.07	41.29	356,328	+0.15(+0.37%)
Dec 22, 2021	40.67	41.15	40.61	41.14	182,868	+0.19(+0.46%)
Dec 21, 2021	40.72	41.02	40.64	40.95	171,250	+0.55(+1.37%)
Dec 20, 2021	40.57	40.64	39.99	40.40	309,339	-0.77(-1.86%)
Dec 17, 2021	41.87	41.87	41.09	41.16	412,838	+0.21(+0.52%)
Dec 16, 2021	41.06	41.49	40.83	40.95	512,177	-0.22(-0.54%)
Dec 15, 2021	41.07	41.31	40.52	41.17	190,721	+0.14(+0.35%)
Dec 14, 2021	41.08	41.45	40.81	41.03	287,264	+0.07(+0.17%)
Dec 13, 2021	41.21	41.21	40.86	40.96	171,857	-0.77(-1.84%)
Dec 10, 2021	41.62	41.82	41.59	41.72	242,346	+0.14(+0.35%)
Dec 09, 2021	41.53	41.77	41.37	41.58	322,024	-0.50(-1.19%)
Dec 08, 2021	41.63	42.15	41.57	42.08	248,224	+0.43(+1.02%)
Dec 07, 2021	41.66	41.84	41.57	41.66	227,672	+0.10(+0.25%)
Dec 06, 2021	41.03	41.67	40.96	41.55	168,035	+0.88(+2.18%)
Dec 03, 2021	40.83	40.98	40.52	40.67	254,271	+0.51(+1.27%)
Dec 02, 2021	39.42	40.29	39.36	40.16	343,587	+1.85(+4.82%)
Dec 01, 2021	38.94	39.09	38.27	38.31	281,125	+0.54(+1.44%)
Nov 30, 2021	37.69	38.15	37.59	37.77	374,888	-1.52(-3.88%)
Nov 29, 2021	39.31	39.44	38.87	39.29	394,923	+0.54(+1.41%)
Nov 26, 2021	39.46	39.49	38.64	38.75	169,412	-2.35(-5.72%)
Nov 24, 2021	41.10	41.21	41.01	41.09	88,151	+0.01(+0.02%)
Nov 23, 2021	40.55	41.10	40.55	41.09	126,081	+0.68(+1.68%)
Nov 22, 2021	40.53	40.77	40.41	40.41	161,628	+0.14(+0.34%)
Nov 19, 2021	40.22	40.28	40.01	40.27	123,087	+0.27(+0.68%)
Nov 18, 2021	39.98	40.01	39.92	40.00	105,379	-0.14(-0.34%)
Nov 17, 2021	40.36	40.50	39.75	40.13	304,345	-0.89(-2.18%)
Nov 16, 2021	40.87	41.03	40.67	41.03	418,150	+0.60(+1.49%)
Nov 15, 2021	40.51	40.58	40.36	40.42	332,223	+0.00(+0.00%)
Nov 12, 2021	40.48	40.57	40.26	40.42	230,731	+0.36(+0.89%)
Nov 11, 2021	40.00	40.16	39.92	40.06	148,330	+0.31(+0.79%)
Nov 10, 2021	40.00			39.75	153,794	-0.17(-0.43%)
Nov 09, 2021	40.20	40.32	39.89	39.92	173,714	-0.08(-0.19%)
Nov 08, 2021	39.60	40.00	39.59	40.00	99,426	+0.58(+1.47%)
Nov 05, 2021	39.72	39.77	39.34	39.42	148,888	-0.39(-0.98%)
Nov 04, 2021	40.27	40.27	39.64	39.81	171,392	-0.36(-0.89%)
Nov 03, 2021	40.27	40.27	39.92	40.17	300,131	-0.82(-1.99%)
Nov 02, 2021	41.36	41.36	40.91	40.98	187,779	-0.55(-1.33%)
Nov 01, 2021	41.17	41.69	40.91	41.54	239,084	+0.63(+1.54%)
Oct 29, 2021	41.14	41.20	40.78	40.91	153,171	-1.17(-2.77%)
Oct 28, 2021	41.95	42.15	41.93	42.07	103,946	+0.04(+0.10%)
Oct 27, 2021	42.48	42.46	41.96	42.03	121,299	-0.66(-1.55%)
Oct 26, 2021	42.93			42.69	144,044	+0.00(+0.00%)
Oct 25, 2021	42.66	42.72	42.36	42.69	213,346	+1.11(+2.66%)
Oct 22, 2021	41.60	42.01	41.49	41.59	186,910	+0.38(+0.93%)
Oct 21, 2021	41.42	41.61	41.08	41.21	125,078	+0.43(+1.04%)
Oct 20, 2021	40.69	40.97	40.62	40.78	142,471	+0.49(+1.20%)
Oct 19, 2021	40.22	40.35	40.06	40.29	95,132	+0.04(+0.11%)
Oct 18, 2021	40.17	40.51	40.09	40.25	338,708	-0.10(-0.25%)
Oct 15, 2021	39.99	40.59	39.99	40.35	284,710	+1.10(+2.80%)
Oct 14, 2021	38.92	39.30	38.81	39.26	172,661	+0.83(+2.15%)
Oct 13, 2021	38.61	38.61	38.08	38.43	100,996	-0.27(-0.70%)
Oct 12, 2021	38.92	38.92	38.67	38.70	118,453	-0.28(-0.72%)
Oct 11, 2021	39.15	39.32	38.91	38.98	135,810	-0.13(-0.33%)
Oct 08, 2021	39.57	39.65	39.05	39.11	170,686	-0.86(-2.15%)
Oct 07, 2021	39.67	40.18	39.63	39.97	287,957	+1.00(+2.58%)
Oct 06, 2021	38.65	38.97	38.41	38.97	167,481	-0.86(-2.16%)
Oct 05, 2021	39.67	39.90	39.30	39.83	194,795	-0.03(-0.06%)
Oct 04, 2021	40.05	40.09	39.55	39.85	282,861	-0.14(-0.34%)