KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.47	33.47	32.90	32.91	526,229	-0.07(-0.22%)
Aug 30, 2022	33.40	33.40	32.93	32.98	369,145	-0.07(-0.22%)
Aug 29, 2022	33.05	33.22	32.91	33.05	393,668	-0.40(-1.18%)
Aug 26, 2022	34.20	34.36	33.41	33.45	446,699	-0.85(-2.49%)
Aug 25, 2022	34.14	34.31	33.81	34.31	183,358	+0.30(+0.87%)
Aug 24, 2022	34.04	34.20	33.84	34.01	278,132	+0.54(+1.61%)
Aug 23, 2022	33.13	33.63	32.97	33.47	504,735	+0.16(+0.49%)
Aug 22, 2022	33.34	33.41	33.20	33.31	288,631	-0.85(-2.48%)
Aug 19, 2022	34.32	34.32	34.03	34.15	221,762	-0.40(-1.15%)
Aug 18, 2022	34.81	34.81	34.41	34.55	273,174	-0.82(-2.32%)
Aug 17, 2022	35.70	35.84	35.30	35.37	358,376	-0.91(-2.50%)
Aug 16, 2022	35.81	36.37	35.39	36.28	318,425	+0.11(+0.30%)
Aug 15, 2022	36.14	36.25	36.01	36.17	215,140	-0.24(-0.67%)
Aug 12, 2022	36.16	36.43	36.06	36.41	179,486	+0.12(+0.32%)
Aug 11, 2022	36.28	36.48	36.18	36.29	225,079	+0.61(+1.71%)
Aug 10, 2022	35.43	35.99	35.43	35.68	296,776	+0.45(+1.28%)
Aug 09, 2022	34.89	35.23	34.75	35.23	337,623	+0.41(+1.19%)
Aug 08, 2022	34.78	35.12	34.54	34.82	331,970	+0.22(+0.62%)
Aug 05, 2022	34.57	34.66	34.32	34.60	278,331	+1.54(+4.65%)
Aug 04, 2022	33.07	33.16	32.86	33.06	149,756	+0.16(+0.49%)
Aug 03, 2022	32.70	32.97	32.55	32.90	173,338	+0.56(+1.72%)
Aug 02, 2022	32.49	32.75	32.18	32.34	233,028	-0.57(-1.72%)
Aug 01, 2022	32.84	33.11	32.67	32.91	290,489	-0.45(-1.35%)
Jul 29, 2022	33.08	33.37	33.00	33.36	316,650	+0.48(+1.45%)
Jul 28, 2022	32.82	32.90	32.53	32.88	656,130	+0.13(+0.41%)
Jul 27, 2022	32.62	32.92	32.22	32.75	571,221	+0.27(+0.83%)
Jul 26, 2022	32.67	32.80	32.46	32.48	162,399	-0.34(-1.04%)
Jul 25, 2022	32.53	32.98	32.53	32.82	248,124	+0.31(+0.97%)
Jul 22, 2022	32.66	32.79	32.27	32.51	226,215	-0.61(-1.85%)
Jul 21, 2022	33.32	33.51	32.59	33.12	273,208	+0.15(+0.46%)
Jul 20, 2022	33.05	33.23	32.78	32.97	390,818	+0.51(+1.58%)
Jul 19, 2022	31.95	32.52	31.95	32.45	263,828	+1.04(+3.32%)
Jul 18, 2022	31.56	31.75	31.35	31.41	438,773	+0.86(+2.83%)
Jul 15, 2022	30.38	30.65	29.83	30.54	474,444	+0.10(+0.33%)
Jul 14, 2022	30.52	30.53	29.95	30.45	342,165	-0.58(-1.88%)
Jul 13, 2022	31.13	31.20	30.72	31.03	219,591	-0.56(-1.77%)
Jul 12, 2022	31.15	31.90	31.14	31.59	244,424	+0.16(+0.52%)
Jul 11, 2022	32.19	32.28	31.37	31.43	436,440	-1.19(-3.64%)
Jul 08, 2022	32.45	32.74	32.24	32.61	176,722	+0.54(+1.68%)
Jul 07, 2022	31.99	32.34	31.89	32.07	182,086	+0.42(+1.34%)
Jul 06, 2022	31.78	31.78	31.30	31.65	224,207	-0.62(-1.92%)
Jul 05, 2022	32.57	32.57	31.72	32.27	412,432	-1.06(-3.18%)
Jul 01, 2022	33.04	33.49	32.76	33.33	227,645	-0.13(-0.40%)
Jun 30, 2022	33.11	33.75	32.88	33.47	316,585	+0.08(+0.24%)
Jun 29, 2022	33.39	33.58	33.04	33.39	337,950	-0.54(-1.59%)
Jun 28, 2022	34.30	34.67	33.82	33.93	326,894	-0.08(-0.23%)
Jun 27, 2022	34.26	34.43	33.86	34.01	246,404	-0.42(-1.22%)
Jun 24, 2022	33.45	34.45	33.45	34.42	194,602	+1.38(+4.18%)
Jun 23, 2022	33.04	33.15	32.77	33.04	314,972	-0.60(-1.77%)
Jun 22, 2022	33.58	33.85	33.47	33.64	617,992	-2.04(-5.72%)
Jun 21, 2022	35.24	36.03	35.24	35.68	355,958	-0.40(-1.11%)
Jun 17, 2022	36.23	36.31	35.64	36.08	612,210	-0.20(-0.54%)
Jun 16, 2022	36.30	36.41	36.03	36.28	349,424	-1.46(-3.87%)
Jun 15, 2022	37.44	38.06	37.16	37.74	239,897	+0.36(+0.95%)
Jun 14, 2022	37.55	37.64	37.11	37.38	243,364	+0.86(+2.34%)
Jun 13, 2022	37.27	37.35	36.41	36.53	346,716	-1.59(-4.16%)
Jun 10, 2022	38.65	38.82	38.10	38.11	616,375	-1.85(-4.64%)
Jun 09, 2022	40.48	40.49	39.87	39.96	273,350	-0.81(-1.99%)
Jun 08, 2022	40.90	41.06	40.63	40.78	443,658	-0.54(-1.32%)
Jun 07, 2022	40.79	41.33	40.79	41.32	344,620	-0.54(-1.30%)
Jun 06, 2022	42.36	42.36	41.75	41.86	184,659	-0.08(-0.19%)
Jun 03, 2022	41.77	41.94	41.59	41.94	223,250	-0.43(-1.01%)
Jun 02, 2022	41.98	42.54	41.76	42.37	247,777	-1.07(-2.46%)