KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	38.93	39.04	38.76	38.83	203,598	-0.31(-0.79%)
Jul 28, 2023	39.26	39.34	38.99	39.14	195,131	+0.54(+1.40%)
Jul 27, 2023	39.17	39.17	38.57	38.60	232,586	+0.52(+1.37%)
Jul 26, 2023	37.80	38.26	37.75	38.07	349,878	+0.97(+2.60%)
Jul 25, 2023	36.92	37.29	36.63	37.11	237,865	+0.71(+1.94%)
Jul 24, 2023	36.06	36.60	35.97	36.40	221,385	-0.19(-0.53%)
Jul 21, 2023	36.96	36.96	36.46	36.59	313,031	+0.05(+0.13%)
Jul 20, 2023	36.73	36.88	36.40	36.55	212,748	-0.47(-1.28%)
Jul 19, 2023	37.08	37.16	36.88	37.02	327,321	-0.44(-1.19%)
Jul 18, 2023	37.14	37.48	36.91	37.46	236,789	+0.03(+0.08%)
Jul 17, 2023	37.10	37.56	36.93	37.44	179,788	+0.44(+1.20%)
Jul 14, 2023	37.31	37.31	36.76	36.99	206,009	+0.56(+1.54%)
Jul 13, 2023	36.18	36.49	36.17	36.43	251,237	+0.26(+0.72%)
Jul 12, 2023	36.05	36.18	35.91	36.17	182,604	+0.47(+1.33%)
Jul 11, 2023	35.44	35.72	35.32	35.70	178,014	+0.73(+2.10%)
Jul 10, 2023	34.92	35.15	34.80	34.96	138,052	-0.11(-0.30%)
Jul 07, 2023	34.56	35.28	34.56	35.07	216,467	+0.60(+1.74%)
Jul 06, 2023	34.84	34.87	34.02	34.47	216,963	-1.08(-3.05%)
Jul 05, 2023	35.55	35.66	35.29	35.55	270,926	-0.64(-1.76%)
Jul 03, 2023	36.03	36.30	36.03	36.19	129,931	+1.01(+2.86%)
Jun 30, 2023	35.32	35.47	35.15	35.18	158,536	+0.35(+1.00%)
Jun 29, 2023	34.56	34.88	34.56	34.84	146,159	-0.34(-0.96%)
Jun 28, 2023	35.48	35.48	35.15	35.17	154,237	-0.04(-0.12%)
Jun 27, 2023	34.84	35.33	34.84	35.22	195,643	+0.61(+1.77%)
Jun 26, 2023	34.52	34.70	34.46	34.60	144,591	+0.52(+1.51%)
Jun 23, 2023	34.33	34.36	34.01	34.09	135,289	-0.93(-2.65%)
Jun 22, 2023	35.22	35.30	34.94	35.01	205,303	+0.28(+0.80%)
Jun 21, 2023	34.67	34.90	34.63	34.74	168,958	-0.52(-1.47%)
Jun 20, 2023	35.70	35.70	35.24	35.25	274,458	-1.06(-2.92%)
Jun 16, 2023	36.58	36.71	36.25	36.31	205,126	-0.34(-0.94%)
Jun 15, 2023	36.23	36.68	36.23	36.66	167,901	-0.05(-0.13%)
Jun 14, 2023	36.72	37.01	36.59	36.71	252,871	+0.02(+0.05%)
Jun 13, 2023	36.46	36.89	36.41	36.69	149,322	+0.49(+1.35%)
Jun 12, 2023	36.38	36.39	35.98	36.20	264,881	-0.63(-1.71%)
Jun 09, 2023	36.86	36.86	36.61	36.83	250,610	+0.89(+2.47%)
Jun 08, 2023	35.79	35.96	35.58	35.94	167,314	+0.28(+0.78%)
Jun 07, 2023	35.78	36.08	35.66	35.66	360,172	-0.51(-1.40%)
Jun 06, 2023	35.49	36.21	35.49	36.17	258,463	+0.65(+1.83%)
Jun 05, 2023	35.71	35.79	35.50	35.52	149,083	-0.06(-0.16%)
Jun 02, 2023	35.23	35.66	35.23	35.58	221,095	+1.05(+3.05%)
Jun 01, 2023	34.11	34.66	33.96	34.53	291,178	+0.10(+0.28%)
May 31, 2023	34.65	34.65	34.03	34.43	342,168	-0.56(-1.61%)
May 30, 2023	35.20	35.37	34.82	35.00	230,661	-0.08(-0.22%)
May 26, 2023	34.66	35.08	34.64	35.07	181,758	+0.32(+0.91%)
May 25, 2023	34.71	34.87	34.56	34.76	250,362	-0.61(-1.73%)
May 24, 2023	35.70	35.71	35.37	35.37	188,423	-0.34(-0.96%)
May 23, 2023	35.82	36.06	35.65	35.71	242,129	-0.39(-1.09%)
May 22, 2023	35.84	36.25	35.84	36.10	247,770	+0.44(+1.23%)
May 19, 2023	35.76	35.86	35.51	35.66	160,626	+0.14(+0.40%)
May 18, 2023	35.51	35.66	35.22	35.52	271,894	-0.05(-0.13%)
May 17, 2023	35.10	35.65	35.10	35.57	284,882	+0.44(+1.25%)
May 16, 2023	35.48	35.53	35.10	35.13	280,681	-0.36(-1.02%)
May 15, 2023	35.13	35.62	35.00	35.49	250,705	+0.56(+1.62%)
May 12, 2023	34.91	35.11	34.72	34.93	200,898	-0.50(-1.40%)
May 11, 2023	35.25	35.45	35.15	35.43	125,007	+0.07(+0.19%)
May 10, 2023	35.39	35.44	35.03	35.36	232,096	-0.29(-0.80%)
May 09, 2023	35.54	35.69	35.47	35.65	252,708	-0.24(-0.67%)
May 08, 2023	36.15	36.15	35.80	35.88	270,555	-0.07(-0.19%)
May 05, 2023	35.53	35.98	35.33	35.95	251,885	+0.94(+2.68%)
May 04, 2023	34.91	35.06	34.70	35.01	200,544	+0.53(+1.53%)
May 03, 2023	34.50	35.08	34.48	34.49	287,970	-0.53(-1.50%)
May 02, 2023	35.29	35.29	34.71	35.01	207,936	-0.43(-1.21%)