KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	40.59	40.61	40.11	40.12	154,663	-0.32(-0.80%)
Sep 28, 2023	39.75	40.50	39.75	40.44	126,934	+0.95(+2.40%)
Sep 27, 2023	39.35	39.59	39.35	39.49	90,325	+0.15(+0.39%)
Sep 26, 2023	39.52	39.69	39.28	39.34	225,685	-1.36(-3.35%)
Sep 25, 2023	40.76	40.80	40.67	40.70	248,211	-0.10(-0.24%)
Sep 22, 2023	41.40	41.54	40.80	40.80	201,945	+0.04(+0.09%)
Sep 21, 2023	40.98	41.09	40.71	40.76	143,454	-0.52(-1.26%)
Sep 20, 2023	41.37	41.80	41.23	41.28	101,570	+0.34(+0.83%)
Sep 19, 2023	40.71	41.06	40.60	40.94	122,278	-0.43(-1.03%)
Sep 18, 2023	41.31	41.45	41.18	41.37	189,782	+0.20(+0.49%)
Sep 15, 2023	41.45	41.53	41.12	41.17	245,131	+0.08(+0.19%)
Sep 14, 2023	40.78	41.24	40.63	41.09	299,499	+0.80(+1.99%)
Sep 13, 2023	40.16	40.41	40.13	40.29	164,198	+0.55(+1.39%)
Sep 12, 2023	40.06	40.06	39.67	39.74	169,918	-0.52(-1.30%)
Sep 11, 2023	39.63	40.29	39.63	40.26	163,367	+1.02(+2.61%)
Sep 08, 2023	39.06	39.38	38.88	39.23	242,530	+0.16(+0.42%)
Sep 07, 2023	39.15	39.30	38.95	39.07	173,804	-0.23(-0.59%)
Sep 06, 2023	39.22	39.48	39.22	39.30	145,532	+0.25(+0.64%)
Sep 05, 2023	39.05	39.37	39.04	39.05	180,333	-0.21(-0.54%)
Sep 01, 2023	39.37	39.52	39.24	39.26	150,024	+0.24(+0.62%)
Aug 31, 2023	39.12	39.25	38.90	39.02	111,158	+0.30(+0.77%)
Aug 30, 2023	38.73	38.84	38.63	38.72	126,303	-0.32(-0.82%)
Aug 29, 2023	38.60	39.04	38.50	39.04	143,720	+0.33(+0.85%)
Aug 28, 2023	38.55	38.75	38.47	38.71	152,127	+0.40(+1.03%)
Aug 25, 2023	38.39	38.52	38.02	38.32	96,588	-0.16(-0.43%)
Aug 24, 2023	38.92	38.96	38.46	38.48	97,258	+0.06(+0.15%)
Aug 23, 2023	37.91	38.44	37.85	38.42	101,644	+1.01(+2.69%)
Aug 22, 2023	37.65	37.68	37.40	37.42	120,914	+0.00(+0.00%)
Aug 21, 2023	37.35	37.48	37.26	37.42	108,608	+0.14(+0.36%)
Aug 18, 2023	37.14	37.32	36.99	37.28	115,435	+0.00(+0.00%)
Aug 17, 2023	37.53	37.54	37.15	37.28	188,421	+0.49(+1.34%)
Aug 16, 2023	36.80	37.02	36.75	36.79	107,543	-0.15(-0.39%)
Aug 15, 2023	37.26	37.29	36.92	36.93	141,575	-0.39(-1.04%)
Aug 14, 2023	37.32	37.44	37.14	37.32	102,277	-0.24(-0.64%)
Aug 11, 2023	37.47	37.73	37.46	37.56	193,731	-0.30(-0.79%)
Aug 10, 2023	38.19	38.32	37.75	37.86	358,585	+0.17(+0.46%)
Aug 09, 2023	37.74	38.09	37.39	37.69	563,119	-0.54(-1.42%)
Aug 08, 2023	37.98	38.27	37.68	38.23	127,019	-0.12(-0.30%)
Aug 07, 2023	38.23	38.48	38.02	38.34	101,216	-0.19(-0.50%)
Aug 04, 2023	38.62	39.02	38.54	38.54	124,422	+0.34(+0.89%)
Aug 03, 2023	38.03	38.32	37.80	38.20	152,748	-0.57(-1.47%)
Aug 02, 2023	39.03	39.19	38.60	38.77	194,038	-0.57(-1.45%)
Aug 01, 2023	39.49	39.55	39.07	39.34	217,423	+0.51(+1.32%)
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%)