KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.10	26.12	25.79	25.99	298,584	+0.07(+0.26%)
Jan 30, 2012	25.92	26.03	25.72	25.92	317,201	-0.19(-0.74%)
Jan 27, 2012	25.90	26.16	25.46	26.11	337,042	+0.77(+3.06%)
Jan 26, 2012	25.64	25.75	25.30	25.34	230,795	-0.25(-0.96%)
Jan 25, 2012	25.09	25.73	24.91	25.58	609,218	+0.07(+0.27%)
Jan 24, 2012	25.38	25.61	25.28	25.51	189,488	-0.14(-0.56%)
Jan 23, 2012	25.36	25.81	25.36	25.66	165,797	+0.25(+0.97%)
Jan 20, 2012	25.04	25.41	25.04	25.41	208,372	+0.99(+4.04%)
Jan 19, 2012	24.35	24.51	24.25	24.42	162,969	+0.25(+1.05%)
Jan 18, 2012	23.90	24.18	23.88	24.17	376,341	+0.37(+1.56%)
Jan 17, 2012	23.55	23.99	23.55	23.80	387,168	+1.32(+5.89%)
Jan 13, 2012	22.31	22.54	22.25	22.48	329,315	+0.43(+1.93%)
Jan 12, 2012	21.90	22.08	21.74	22.05	154,071	+0.60(+2.78%)
Jan 11, 2012	21.55	21.59	21.39	21.45	281,846	-0.38(-1.76%)
Jan 10, 2012	21.70	21.98	21.70	21.84	252,858	+0.60(+2.81%)
Jan 09, 2012	21.20	21.30	21.16	21.24	178,922	-0.11(-0.51%)
Jan 06, 2012	21.61	21.63	21.34	21.35	265,468	-0.56(-2.57%)
Jan 05, 2012	21.74	21.98	21.62	21.91	293,044	-0.06(-0.28%)
Jan 04, 2012	21.74	22.01	21.58	21.98	253,264	+0.49(+2.27%)
Dec 30, 2011	21.43	21.54	21.42	21.49	148,991	+0.03(+0.16%)
Dec 29, 2011	21.32	21.52	21.30	21.45	168,358	+0.22(+1.03%)
Dec 28, 2011	21.61	21.66	21.12	21.23	187,974	-0.49(-2.24%)
Dec 27, 2011	21.88	21.96	21.70	21.72	121,243	-0.32(-1.46%)
Dec 23, 2011	21.93	22.07	21.74	22.04	130,375	+0.21(+0.94%)
Dec 21, 2011	21.70	22.00	21.54	21.84	493,935	+0.54(+2.54%)
Dec 20, 2011	20.89	21.58	20.89	21.30	430,255	+0.97(+4.79%)
Dec 19, 2011	21.04	21.04	20.27	20.32	377,289	-0.97(-4.54%)
Dec 16, 2011	21.36	21.47	21.16	21.29	397,310	+0.08(+0.36%)
Dec 15, 2011	21.43	21.51	21.20	21.21	233,592	+0.23(+1.11%)
Dec 14, 2011	21.03	21.13	20.93	20.98	310,743	-0.03(-0.16%)
Dec 13, 2011	21.48	21.68	20.89	21.02	208,292	-0.42(-1.95%)
Dec 12, 2011	21.84	21.84	21.23	21.43	362,296	-1.08(-4.78%)
Dec 09, 2011	22.26	22.62	22.22	22.51	311,170	+0.07(+0.31%)
Dec 08, 2011	22.97	22.97	22.33	22.44	208,399	-0.97(-4.13%)
Dec 07, 2011	23.03	23.49	22.94	23.41	222,371	-0.09(-0.38%)
Dec 06, 2011	23.49	23.59	23.25	23.50	248,757	-0.29(-1.24%)
Dec 05, 2011	23.85	24.09	23.59	23.79	305,218	-0.14(-0.60%)
Dec 02, 2011	24.42	24.52	23.90	23.94	194,988	-0.01(-0.03%)
Dec 01, 2011	24.23	24.44	23.92	23.94	208,680	+0.01(+0.06%)
Nov 30, 2011	23.33	23.98	23.23	23.93	387,299	+1.26(+5.57%)
Nov 29, 2011	22.71	22.84	22.55	22.67	457,071	+0.08(+0.33%)
Nov 28, 2011	22.68	22.79	22.46	22.59	348,995	+0.94(+4.34%)
Nov 25, 2011	21.54	21.98	21.44	21.65	187,626	+0.24(+1.12%)
Nov 23, 2011	21.92	21.92	21.37	21.41	351,781	-1.11(-4.93%)
Nov 22, 2011	22.58	22.63	22.23	22.52	264,890	+0.49(+2.21%)
Nov 21, 2011	22.18	22.21	21.87	22.04	276,198	-0.75(-3.28%)
Nov 18, 2011	22.89	22.97	22.70	22.78	273,440	+0.12(+0.51%)
Nov 17, 2011	22.94	23.26	22.56	22.67	414,684	-0.21(-0.90%)
Nov 16, 2011	23.13	23.27	22.85	22.87	544,776	-0.88(-3.69%)
Nov 15, 2011	23.54	23.86	23.44	23.75	117,904	-0.05(-0.23%)
Nov 14, 2011	24.25	24.25	23.63	23.81	209,164	-0.17(-0.71%)
Nov 11, 2011	23.80	24.13	23.76	23.98	175,143	+0.49(+2.07%)
Nov 10, 2011	23.33	23.68	23.18	23.49	400,333	-0.56(-2.34%)
Nov 09, 2011	24.83	24.85	23.99	24.05	429,047	-1.97(-7.59%)
Nov 08, 2011	25.74	26.05	25.49	26.03	185,703	-0.11(-0.42%)
Nov 07, 2011	25.63	26.14	25.63	26.14	103,557	+0.46(+1.79%)
Nov 04, 2011	25.53	25.75	25.28	25.68	170,022	+0.23(+0.89%)
Nov 03, 2011	25.67	25.67	24.91	25.45	457,770	-0.68(-2.60%)
Nov 02, 2011	26.01	26.43	25.76	26.13	370,909	+0.38(+1.49%)
Nov 01, 2011	25.55	25.96	25.44	25.75	295,878	-1.03(-3.84%)
Oct 31, 2011	27.10	27.18	26.67	26.77	476,238	-1.44(-5.10%)
Oct 28, 2011	27.86	28.48	27.86	28.21	254,306	-0.09(-0.32%)
Oct 27, 2011	26.89	28.54	26.89	28.30	497,611	+2.70(+10.55%)
Oct 26, 2011	25.75	25.87	25.14	25.60	217,590	-0.47(-1.79%)
Oct 25, 2011	26.26	26.28	25.86	26.07	309,079	-0.34(-1.30%)
Oct 24, 2011	25.59	26.51	25.59	26.41	148,317	+1.57(+6.32%)
Oct 21, 2011	24.75	24.91	24.57	24.84	232,291	+0.69(+2.84%)
Oct 20, 2011	24.46	24.46	23.76	24.16	262,570	-0.95(-3.80%)
Oct 19, 2011	25.31	25.53	24.93	25.11	162,160	-0.21(-0.81%)
Oct 18, 2011	24.88	25.56	24.48	25.31	294,970	+0.03(+0.11%)
Oct 17, 2011	26.03	26.08	25.21	25.29	190,120	-1.21(-4.55%)
Oct 14, 2011	26.18	26.50	26.01	26.49	181,255	+0.75(+2.93%)
Oct 13, 2011	25.47	25.90	25.24	25.74	463,633	-0.06(-0.24%)
Oct 12, 2011	25.28	25.96	25.28	25.80	501,821	+0.99(+4.01%)
Oct 11, 2011	24.55	24.81	24.27	24.81	339,703	-0.01(-0.03%)
Oct 10, 2011	24.24	24.87	24.19	24.81	197,339	+1.05(+4.41%)
Oct 07, 2011	24.39	24.51	23.69	23.76	263,919	-0.51(-2.09%)
Oct 06, 2011	24.20	24.31	24.00	24.27	407,800	+1.42(+6.21%)
Oct 05, 2011	22.52	22.91	22.22	22.85	333,719	+0.25(+1.12%)
Oct 04, 2011	21.63	22.67	21.29	22.60	459,810	+1.08(+5.03%)
Oct 03, 2011	22.26	22.56	21.49	21.52	342,523	-0.95(-4.21%)
Sep 30, 2011	22.84	22.89	22.36	22.46	397,639	-0.67(-2.90%)
Sep 29, 2011	23.37	23.68	22.78	23.13	354,979	+0.62(+2.74%)
Sep 28, 2011	22.94	23.23	22.52	22.52	517,075	-0.12(-0.52%)
Sep 27, 2011	22.49	22.99	22.49	22.63	604,058	+1.41(+6.66%)
Sep 26, 2011	20.57	21.29	20.32	21.22	334,217	+0.58(+2.82%)
Sep 23, 2011	20.23	20.67	20.11	20.64	305,103	+0.08(+0.40%)
Sep 22, 2011	21.17	21.18	20.36	20.56	442,563	-2.17(-9.56%)
Sep 21, 2011	23.47	23.48	22.73	22.73	513,699	-0.71(-3.04%)
Sep 20, 2011	23.41	23.69	23.35	23.44	270,729	+0.15(+0.65%)
Sep 19, 2011	23.38	23.47	23.09	23.29	349,671	-0.56(-2.36%)
Sep 16, 2011	23.83	24.03	23.58	23.85	426,817	+0.64(+2.75%)
Sep 15, 2011	22.91	23.28	22.84	23.22	636,360	-0.44(-1.85%)
Sep 14, 2011	23.69	23.81	23.23	23.66	726,387	-1.20(-4.83%)
Sep 13, 2011	24.61	24.89	24.27	24.86	348,511	+0.06(+0.25%)
Sep 12, 2011	24.87	24.89	24.24	24.79	362,864	-0.40(-1.61%)
Sep 09, 2011	25.62	25.62	25.12	25.20	481,578	-1.47(-5.53%)
Sep 08, 2011	26.71	27.01	26.60	26.67	314,326	-0.05(-0.21%)
Sep 07, 2011	26.43	26.83	26.32	26.73	245,325	+0.77(+2.96%)
Sep 06, 2011	25.50	26.05	25.08	25.96	510,396	-0.58(-2.20%)
Sep 02, 2011	27.00	27.06	26.38	26.54	223,400	-0.97(-3.54%)
Sep 01, 2011	28.01	28.29	27.48	27.52	144,611	-0.79(-2.79%)
Aug 31, 2011	28.29	28.63	28.09	28.30	137,195	+0.56(+2.00%)
Aug 30, 2011	27.28	27.82	27.18	27.75	131,746	+0.49(+1.79%)
Aug 29, 2011	27.07	27.31	27.04	27.26	75,402	+0.88(+3.33%)
Aug 26, 2011	25.84	26.43	25.51	26.38	273,274	+0.69(+2.70%)
Aug 25, 2011	26.43	26.60	25.57	25.69	279,825	-0.69(-2.62%)
Aug 24, 2011	26.25	26.40	25.85	26.38	337,637	-0.97(-3.53%)
Aug 23, 2011	26.86	27.39	26.55	27.35	288,424	+0.84(+3.18%)
Aug 22, 2011	26.98	27.15	26.34	26.51	276,052	+0.47(+1.79%)
Aug 19, 2011	26.16	26.64	25.94	26.04	438,720	-0.57(-2.14%)
Aug 18, 2011	27.10	27.10	26.25	26.61	333,294	-1.55(-5.50%)
Aug 17, 2011	28.19	28.58	27.92	28.16	192,885	+0.46(+1.66%)
Aug 16, 2011	27.97	28.34	27.69	27.70	649,948	+0.88(+3.27%)
Aug 15, 2011	26.95	27.15	26.68	26.82	375,061	+0.30(+1.14%)
Aug 12, 2011	26.24	26.82	25.98	26.52	798,311	+0.20(+0.76%)
Aug 11, 2011	24.88	26.62	24.79	26.32	631,550	+1.22(+4.86%)
Aug 10, 2011	25.90	25.90	24.92	25.10	558,580	-2.26(-8.25%)
Aug 09, 2011	27.60	27.43	25.91	27.36	528,711	+0.81(+3.05%)
Aug 08, 2011	27.60	27.83	26.36	26.55	675,709	-3.61(-11.96%)
Aug 05, 2011	30.44	30.48	29.23	30.16	443,140	-0.43(-1.39%)
Aug 04, 2011	31.13	31.16	30.55	30.58	514,772	-1.15(-3.61%)
Aug 03, 2011	31.59	31.75	30.88	31.73	315,690	-0.35(-1.09%)
Aug 02, 2011	32.73	32.80	32.05	32.08	323,118	-1.70(-5.03%)
Aug 01, 2011	34.34	34.40	33.54	33.78	189,640	-0.24(-0.71%)
Jul 29, 2011	34.08	34.51	34.00	34.02	239,739	-0.54(-1.57%)
Jul 28, 2011	35.04	35.14	34.47	34.56	465,824	-0.47(-1.35%)
Jul 27, 2011	35.41	35.43	34.93	35.03	364,265	-0.51(-1.43%)
Jul 26, 2011	35.42	35.66	35.29	35.54	102,482	+0.23(+0.64%)
Jul 25, 2011	35.05	35.35	34.91	35.31	287,473	-0.04(-0.12%)
Jul 22, 2011	35.37	35.37	35.24	35.35	122,497	-0.21(-0.60%)
Jul 21, 2011	35.32	35.64	35.20	35.56	250,656	+1.01(+2.94%)
Jul 20, 2011	34.35	34.70	34.28	34.55	135,479	+0.76(+2.25%)
Jul 19, 2011	33.56	33.89	33.54	33.79	180,303	+0.35(+1.05%)
Jul 18, 2011	33.54	33.60	33.14	33.44	140,771	-0.36(-1.06%)
Jul 15, 2011	34.13	34.13	33.67	33.80	277,168	-0.67(-1.93%)
Jul 14, 2011	34.61	34.75	34.37	34.46	399,683	+0.16(+0.46%)
Jul 13, 2011	34.49	34.79	34.14	34.30	497,409	-0.11(-0.32%)
Jul 12, 2011	34.39	34.60	34.19	34.41	379,318	-0.14(-0.40%)
Jul 11, 2011	34.78	34.91	34.42	34.55	388,616	-0.08(-0.22%)
Jul 08, 2011	34.28	34.63	34.28	34.63	315,074	+0.30(+0.88%)
Jul 07, 2011	34.28	34.34	33.93	34.32	1,153,428	-0.07(-0.20%)
Jul 06, 2011	34.28	34.63	34.28	34.39	403,095	+0.86(+2.56%)
Jul 05, 2011	33.49	33.80	33.42	33.54	223,858	+0.38(+1.16%)
Jul 01, 2011	32.75	33.24	32.75	33.15	129,152	+0.38(+1.15%)
Jun 30, 2011	32.61	32.82	32.45	32.77	106,480	+0.12(+0.36%)
Jun 29, 2011	32.57	32.79	32.36	32.66	131,697	+0.20(+0.61%)
Jun 28, 2011	32.22	32.47	32.09	32.46	153,588	+0.45(+1.41%)
Jun 27, 2011	31.92	32.18	31.79	32.01	182,439	-0.01(-0.04%)
Jun 24, 2011	32.24	32.33	31.87	32.02	290,892	+0.70(+2.23%)
Jun 23, 2011	31.15	31.36	30.85	31.32	223,459	-0.48(-1.51%)
Jun 22, 2011	32.21	32.29	31.78	31.80	246,740	-0.91(-2.77%)
Jun 21, 2011	32.36	32.74	32.18	32.71	264,430	+1.91(+6.19%)
Jun 20, 2011	30.71	30.81	30.69	30.80	353,664	-0.18(-0.58%)
Jun 17, 2011	31.09	31.14	30.39	30.98	277,222	-0.63(-2.00%)
Jun 16, 2011	31.76	31.79	31.40	31.61	141,118	-0.61(-1.89%)
Jun 15, 2011	32.00	32.37	31.67	32.22	259,768	-0.67(-2.04%)
Jun 14, 2011	32.96	33.03	32.83	32.89	187,340	+0.06(+0.19%)
Jun 13, 2011	33.03	33.03	32.66	32.83	85,031	+0.54(+1.68%)
Jun 10, 2011	32.51	32.52	32.10	32.29	181,220	-0.96(-2.89%)
Jun 09, 2011	33.17	33.33	33.01	33.25	278,321	-0.25(-0.74%)
Jun 08, 2011	33.74	33.76	33.42	33.49	224,514	-0.39(-1.15%)
Jun 07, 2011	33.90	34.19	33.85	33.89	226,208	+0.33(+0.98%)
Jun 06, 2011	33.73	33.73	33.47	33.56	283,368	-0.16(-0.49%)
Jun 03, 2011	33.38	34.08	33.30	33.72	467,155	+1.28(+3.93%)
May 24, 2011	32.61	32.67	32.40	32.45	176,622	-0.11(-0.34%)
May 23, 2011	32.87	32.87	32.45	32.55	88,312	-0.58(-1.74%)
May 20, 2011	33.33	33.49	32.99	33.13	197,631	-0.37(-1.11%)
May 19, 2011	33.44	33.56	33.11	33.50	334,256	-0.38(-1.11%)
May 18, 2011	33.78	34.00	33.39	33.88	126,319	+0.25(+0.75%)
May 17, 2011	33.51	33.72	33.41	33.62	101,269	+0.16(+0.47%)
May 16, 2011	33.58	33.95	33.38	33.47	280,213	-0.32(-0.93%)
May 13, 2011	34.37	34.39	33.61	33.78	139,023	-1.12(-3.22%)
May 12, 2011	34.79	35.02	34.50	34.91	214,813	-0.03(-0.10%)
May 11, 2011	35.46	35.46	34.91	34.94	180,664	-0.65(-1.83%)
May 10, 2011	35.37	35.65	35.29	35.59	76,261	+0.35(+0.99%)
May 09, 2011	35.02	35.30	34.85	35.24	195,284	+0.27(+0.76%)
May 06, 2011	35.24	35.48	34.93	34.98	272,768	+0.19(+0.55%)
May 05, 2011	35.13	35.25	34.76	34.78	314,729	-0.55(-1.55%)
May 04, 2011	35.91	35.91	35.24	35.33	188,122	-0.82(-2.26%)
May 03, 2011	36.32	36.43	36.01	36.15	222,426	-0.21(-0.57%)
May 02, 2011	36.33	36.37	36.27	36.35	229,854	-0.19(-0.51%)
Apr 29, 2011	36.48	36.83	36.47	36.54	432,486	+1.15(+3.26%)
Apr 28, 2011	35.00	35.52	34.98	35.39	272,626	+0.06(+0.17%)
Apr 27, 2011	34.80	35.46	34.80	35.33	225,044	+0.86(+2.49%)
Apr 26, 2011	34.40	34.55	34.19	34.47	114,497	-0.05(-0.16%)
Apr 25, 2011	34.83	34.86	34.45	34.52	263,045	+0.31(+0.90%)
Apr 21, 2011	34.27	34.39	34.02	34.21	243,598	-0.73(-2.08%)
Apr 20, 2011	34.70	35.03	34.70	34.94	337,401	+1.28(+3.79%)
Apr 19, 2011	33.70	33.72	33.55	33.67	272,512	+0.51(+1.53%)
Apr 18, 2011	33.27	33.58	33.07	33.16	279,234	-1.76(-5.03%)
Apr 15, 2011	34.65	35.00	34.65	34.91	84,641	-0.15(-0.43%)
Apr 14, 2011	34.98	35.08	34.76	35.06	146,955	-0.41(-1.16%)
Apr 13, 2011	35.74	35.92	35.29	35.48	119,869	+0.34(+0.98%)
Apr 12, 2011	35.33	35.46	34.99	35.13	107,656	-0.51(-1.42%)
Apr 11, 2011	36.00	36.03	35.62	35.64	177,958	-0.61(-1.68%)
Apr 08, 2011	36.64	36.68	36.10	36.25	134,358	-0.38(-1.03%)
Apr 07, 2011	36.59	36.72	36.29	36.63	232,567	+0.17(+0.47%)
Apr 06, 2011	36.63	36.66	36.07	36.46	220,906	-0.24(-0.65%)
Apr 05, 2011	36.62	37.02	36.60	36.70	167,292	-0.14(-0.37%)
Apr 04, 2011	36.72	36.91	36.55	36.83	217,622	+1.04(+2.89%)
Apr 01, 2011	35.99	36.10	35.74	35.80	270,580	+0.03(+0.08%)
Mar 31, 2011	35.65	35.96	35.61	35.77	236,052	+0.30(+0.85%)
Mar 30, 2011	35.47	35.47	35.47	35.47	241,214	+0.91(+2.62%)
Mar 29, 2011	34.56	34.62	34.05	34.56	317,684	-0.30(-0.87%)
Mar 28, 2011	34.95	35.09	34.74	34.87	188,129	-0.01(-0.04%)
Mar 25, 2011	34.60	35.07	34.53	34.88	168,104	+0.72(+2.11%)
Mar 24, 2011	34.21	34.28	33.84	34.16	275,356	+0.36(+1.05%)
Mar 23, 2011	33.75	33.87	33.45	33.80	198,296	+0.08(+0.22%)
Mar 22, 2011	34.06	34.12	33.63	33.73	199,483	-0.91(-2.61%)
Mar 21, 2011	34.57	34.79	34.54	34.63	251,970	+0.36(+1.06%)
Mar 18, 2011	34.47	34.55	34.08	34.27	238,256	+0.33(+0.97%)
Mar 17, 2011	34.08	34.36	33.78	33.94	346,923	+1.01(+3.08%)
Mar 16, 2011	33.70	33.78	32.75	32.93	471,824	-0.29(-0.87%)
Mar 15, 2011	33.16	33.36	33.08	33.21	345,629	-0.58(-1.70%)
Mar 14, 2011	33.43	33.80	33.36	33.79	273,627	-0.68(-1.97%)
Mar 11, 2011	34.02	34.50	33.96	34.47	260,015	+0.12(+0.36%)
Mar 10, 2011	34.75	34.78	34.26	34.34	226,033	-1.65(-4.59%)
Mar 09, 2011	35.69	36.07	35.54	36.00	277,914	+0.32(+0.90%)
Mar 08, 2011	35.19	35.79	35.15	35.67	209,087	+1.09(+3.15%)
Mar 07, 2011	35.40	35.40	34.54	34.58	180,037	-0.64(-1.83%)
Mar 04, 2011	35.25	35.38	34.89	35.23	299,034	+0.54(+1.56%)
Mar 03, 2011	34.33	34.75	34.31	34.69	249,851	+1.35(+4.05%)
Mar 02, 2011	33.08	33.53	33.08	33.34	130,714	+0.06(+0.19%)
Mar 01, 2011	33.91	33.97	33.08	33.27	304,473	-0.15(-0.45%)
Feb 28, 2011	33.86	33.86	33.38	33.43	370,772	-0.48(-1.42%)
Feb 25, 2011	33.94	34.18	33.58	33.91	214,797	-0.18(-0.52%)
Feb 24, 2011	33.86	34.15	33.69	34.08	255,930	+0.03(+0.08%)
Feb 23, 2011	34.53	34.69	33.91	34.06	379,070	-0.30(-0.88%)
Feb 22, 2011	34.84	34.93	34.12	34.36	295,181	-0.82(-2.32%)
Feb 18, 2011	35.30	35.31	35.06	35.17	240,738	+0.29(+0.85%)
Feb 17, 2011	34.73	34.96	34.69	34.88	187,271	-0.43(-1.22%)
Feb 16, 2011	35.09	35.44	35.09	35.31	451,440	+0.41(+1.18%)
Feb 15, 2011	35.09	35.14	34.72	34.90	290,158	-0.53(-1.49%)
Feb 14, 2011	35.59	35.61	35.34	35.43	327,814	+0.27(+0.78%)
Feb 11, 2011	34.91	35.38	34.77	35.15	463,271	-0.29(-0.81%)
Feb 10, 2011	35.65	35.65	35.09	35.44	386,707	-0.35(-0.98%)
Feb 09, 2011	36.04	36.09	35.70	35.79	354,044	-0.62(-1.71%)
Feb 08, 2011	36.57	36.57	36.15	36.42	427,877	-0.10(-0.28%)
Feb 07, 2011	36.42	36.62	36.28	36.52	442,220	+0.08(+0.21%)
Feb 04, 2011	36.61	36.61	36.17	36.44	237,487	+0.00(+0.00%)
Feb 03, 2011	36.67	36.74	36.30	36.44	159,814	-0.14(-0.39%)
Feb 02, 2011	36.89	37.05	36.55	36.59	132,357	-0.36(-0.96%)