KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.36	44.38	43.49	43.49	319,146	+0.12(+0.27%)
Mar 30, 2022	43.98	43.98	43.18	43.38	351,179	-1.00(-2.25%)
Mar 29, 2022	44.15	44.53	44.03	44.37	243,367	+0.38(+0.87%)
Mar 28, 2022	43.81	44.01	43.64	43.99	158,594	+0.28(+0.65%)
Mar 25, 2022	43.56	43.83	43.41	43.71	193,719	+0.22(+0.51%)
Mar 24, 2022	43.78	43.86	43.19	43.49	329,082	+0.69(+1.61%)
Mar 23, 2022	43.31	43.62	42.73	42.80	287,497	+0.10(+0.23%)
Mar 22, 2022	42.50	43.02	42.50	42.70	180,810	+0.75(+1.79%)
Mar 21, 2022	41.81	42.03	41.64	41.95	160,971	-0.05(-0.13%)
Mar 18, 2022	42.09	42.09	41.69	42.00	232,677	-0.40(-0.94%)
Mar 17, 2022	41.86	42.42	41.73	42.40	157,993	+0.45(+1.07%)
Mar 16, 2022	41.01	42.01	40.81	41.95	210,906	+1.54(+3.80%)
Mar 15, 2022	39.92	40.53	39.88	40.41	199,822	+0.83(+2.10%)
Mar 14, 2022	39.93	40.41	39.57	39.58	293,711	+0.66(+1.70%)
Mar 11, 2022	39.39	39.68	38.89	38.92	193,528	-0.30(-0.77%)
Mar 10, 2022	39.00	39.39	38.93	39.22	261,966	-0.06(-0.16%)
Mar 09, 2022	38.64	39.69	38.64	39.28	285,357	+1.33(+3.52%)
Mar 08, 2022	38.22	39.02	37.72	37.94	357,976	-0.33(-0.85%)
Mar 07, 2022	39.01	39.69	38.17	38.27	415,678	-2.59(-6.34%)
Mar 04, 2022	41.49	41.49	40.62	40.86	362,814	-1.48(-3.51%)
Mar 03, 2022	42.65	42.85	42.29	42.35	152,113	-0.18(-0.42%)
Mar 02, 2022	42.04	42.72	41.98	42.52	305,968	+0.35(+0.84%)
Mar 01, 2022	43.47	43.60	42.06	42.17	185,215	-1.31(-3.01%)
Feb 28, 2022	43.74	44.13	43.37	43.48	362,051	-1.13(-2.54%)
Feb 25, 2022	44.02	44.67	44.15	44.61	437,362	-0.19(-0.43%)
Feb 24, 2022	44.26	44.83	43.76	44.80	352,320	-1.12(-2.44%)
Feb 23, 2022	46.58	46.79	45.74	45.92	178,781	-0.75(-1.61%)
Feb 22, 2022	46.62	47.09	46.35	46.68	195,339	-0.19(-0.40%)
Feb 18, 2022				46.86	0	-0.57(-1.19%)
Feb 17, 2022	47.61	47.82	47.25	47.43	81,603	-0.35(-0.74%)
Feb 16, 2022	47.59	47.97	47.54	47.78	155,286	-0.21(-0.44%)
Feb 15, 2022	47.24	48.11	47.21	47.99	156,437	+0.74(+1.57%)
Feb 14, 2022	47.31	47.62	46.90	47.25	182,402	-0.80(-1.66%)
Feb 11, 2022	48.11	48.88	47.85	48.05	283,964	+0.38(+0.80%)
Feb 10, 2022	47.28	48.12	46.98	47.67	342,346	+0.55(+1.16%)
Feb 09, 2022	46.97	47.38	46.82	47.12	271,438	+1.03(+2.22%)
Feb 08, 2022	45.39	46.53	45.28	46.09	145,922	+0.87(+1.91%)
Feb 07, 2022	45.08	45.52	45.05	45.23	125,751	+0.21(+0.47%)
Feb 04, 2022	44.45	45.24	44.45	45.01	265,672	+1.07(+2.43%)
Feb 03, 2022	43.93	44.38		43.94	244,921	-1.14(-2.53%)
Feb 02, 2022	44.92	45.10	44.70	45.08	136,193	+0.37(+0.83%)
Feb 01, 2022	44.23	44.80	44.01	44.71	236,479	+0.71(+1.61%)
Jan 31, 2022	43.47	44.12		44.01	176,763	+0.58(+1.34%)
Jan 28, 2022	43.12	43.45	43.01	43.42	187,478	+0.69(+1.61%)
Jan 27, 2022	42.93	43.29	42.42	42.73	231,528	-0.82(-1.89%)
Jan 26, 2022	43.97	44.19	43.28	43.56	245,727	+0.57(+1.32%)
Jan 25, 2022	42.21	43.24	42.14	42.99	367,603	-0.50(-1.16%)
Jan 24, 2022	43.10	43.50	42.45	43.49	237,313	-0.98(-2.21%)
Jan 21, 2022	44.49	45.02	44.31	44.48	202,698	+0.30(+0.68%)
Jan 20, 2022	44.46	45.01	44.07	44.17	290,709	-1.63(-3.57%)
Jan 19, 2022	45.98	46.35	45.72	45.81	165,925	+0.38(+0.84%)
Jan 18, 2022	46.00	46.10	45.32	45.43	261,207	-1.17(-2.50%)
Jan 14, 2022				46.60	0	+0.37(+0.80%)
Jan 13, 2022	46.20	46.79	46.08	46.22	207,986	-0.06(-0.13%)
Jan 12, 2022	45.61	46.30	45.61	46.29	194,427	+1.25(+2.79%)
Jan 11, 2022	44.17	45.06	44.14	45.03	366,506	+2.30(+5.38%)
Jan 10, 2022	42.39	42.77	42.34	42.73	187,686	+0.99(+2.37%)
Jan 07, 2022	41.11	41.79	40.98	41.74	296,791	+0.34(+0.81%)
Jan 06, 2022	41.44	41.59	41.08	41.41	194,845	+0.04(+0.09%)
Jan 05, 2022	41.92	41.96	41.34	41.37	115,617	-0.39(-0.93%)
Jan 04, 2022	41.78	42.11	41.66	41.76	148,399	+0.30(+0.72%)