KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.86	31.08	30.44	30.79	882,434	-0.19(-0.62%)
Oct 28, 2010	31.27	31.27	30.93	30.98	230,302	+0.15(+0.49%)
Oct 27, 2010	30.83	30.97	30.65	30.83	343,036	-1.45(-4.50%)
Oct 25, 2010	32.46	32.55	32.27	32.28	211,197	+0.37(+1.16%)
Oct 22, 2010	31.73	31.92	31.68	31.91	167,955	+0.08(+0.24%)
Oct 21, 2010	32.10	32.12	31.65	31.84	278,463	-0.67(-2.07%)
Oct 20, 2010	32.14	32.66	32.14	32.51	302,373	+1.18(+3.76%)
Oct 19, 2010	31.70	31.81	31.20	31.33	804,151	-1.71(-5.19%)
Oct 18, 2010	32.79	33.04	32.69	33.04	176,238	-0.23(-0.70%)
Oct 15, 2010	33.49	33.60	33.06	33.27	237,264	+0.06(+0.19%)
Oct 14, 2010	33.25	33.34	32.93	33.21	239,410	+0.06(+0.19%)
Oct 13, 2010	32.87	33.25	32.77	33.15	278,037	+0.70(+2.16%)
Oct 12, 2010	32.07	32.49	32.05	32.45	218,886	+0.22(+0.68%)
Oct 11, 2010	32.10	32.28	32.02	32.23	127,283	-0.06(-0.19%)
Oct 08, 2010	32.29	32.34	31.83	32.29	213,125	+0.33(+1.03%)
Oct 07, 2010	32.26	32.36	31.77	31.97	268,140	+0.00(+0.00%)
Oct 06, 2010	31.80	32.08	31.47	31.97	505,212	-0.11(-0.34%)
Oct 05, 2010	31.77	32.18	31.51	32.08	458,807	+0.69(+2.21%)
Oct 04, 2010	30.92	31.41	30.68	31.38	671,029	+0.68(+2.21%)
Oct 01, 2010	30.70	30.92	30.27	30.70	410,935	+1.31(+4.46%)
Sep 30, 2010	29.90	29.90	29.17	29.39	644,652	-0.34(-1.15%)
Sep 29, 2010	29.71	29.91	29.48	29.74	211,861	-0.01(-0.05%)
Sep 28, 2010	29.74	29.81	29.41	29.75	363,593	-0.05(-0.16%)
Sep 27, 2010	30.31	30.31	29.78	29.80	473,361	-0.86(-2.80%)
Sep 24, 2010	30.62	30.78	30.45	30.66	259,618	+0.53(+1.75%)
Sep 23, 2010	30.20	30.39	30.00	30.13	420,937	-0.23(-0.75%)
Sep 22, 2010	30.36	30.54	30.24	30.35	321,328	+0.04(+0.14%)
Sep 21, 2010	30.45	30.50	30.20	30.31	377,782	-0.07(-0.23%)
Sep 20, 2010	30.13	30.46	29.94	30.38	286,794	+0.92(+3.12%)
Sep 17, 2010	29.46	29.70	29.30	29.46	406,298	-0.43(-1.42%)
Sep 15, 2010	29.64	29.90	29.41	29.89	299,823	+0.03(+0.11%)
Sep 14, 2010	29.59	29.96	29.48	29.85	416,571	+0.25(+0.86%)
Sep 13, 2010	29.46	29.65	29.40	29.60	525,437	+0.40(+1.39%)
Sep 10, 2010	29.06	29.20	28.86	29.20	241,876	+0.31(+1.07%)
Sep 09, 2010	28.78	28.99	28.69	28.89	390,184	+0.69(+2.43%)
Sep 08, 2010	28.03	28.35	27.89	28.20	566,125	+0.35(+1.26%)
Sep 07, 2010	28.37	28.39	27.81	27.85	745,689	-0.62(-2.19%)
Sep 03, 2010	28.67	28.77	28.34	28.48	702,560	+0.10(+0.36%)
Sep 02, 2010	28.57	28.57	28.12	28.37	289,976	-0.72(-2.47%)
Sep 01, 2010	28.73	29.14	28.56	29.09	277,079	+1.16(+4.15%)
Aug 31, 2010	27.93	28.03	27.56	27.93	583	-0.28(-1.00%)
Aug 30, 2010	28.12	28.48	28.12	28.21	485,034	+0.31(+1.11%)
Aug 27, 2010	27.67	27.95	27.29	27.91	363,310	+1.21(+4.55%)
Aug 26, 2010	27.12	27.29	26.43	26.69	259,004	-0.32(-1.17%)
Aug 25, 2010	26.89	27.07	26.41	27.01	507,015	-0.16(-0.58%)
Aug 24, 2010	27.17	27.34	26.74	27.17	665,408	-0.38(-1.39%)
Aug 23, 2010	27.93	27.98	27.52	27.55	326,828	-0.12(-0.42%)
Aug 20, 2010	27.84	27.84	27.43	27.67	394,883	-0.40(-1.42%)
Aug 19, 2010	28.39	28.54	27.78	28.06	542,289	-0.22(-0.78%)
Aug 18, 2010	28.43	28.45	28.13	28.28	608,592	-0.13(-0.46%)
Aug 17, 2010	28.41	28.54	28.13	28.41	299,720	+0.54(+1.94%)
Aug 16, 2010	27.75	27.98	27.62	27.87	199,675	-0.21(-0.76%)
Aug 13, 2010	28.08	28.28	27.98	28.08	399,753	-0.12(-0.44%)
Aug 12, 2010	27.82	28.27	27.71	28.21	337,274	+0.08(+0.29%)
Aug 11, 2010	28.98	28.98	28.03	28.13	524,588	-1.62(-5.44%)
Aug 10, 2010	29.54	30.00	29.50	29.74	505,186	-0.43(-1.41%)
Aug 09, 2010	30.47	30.47	30.12	30.17	144,480	+0.18(+0.59%)
Aug 06, 2010	29.99	30.00	29.30	29.99	410,321	+0.27(+0.92%)
Aug 05, 2010	29.48	29.76	29.37	29.72	684,553	-0.56(-1.83%)
Aug 04, 2010	30.38	30.44	30.06	30.27	680,122	-0.63(-2.04%)
Aug 03, 2010	30.90	31.09	30.63	30.90	391,256	-0.27(-0.86%)