KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	27.23	27.23	26.83	26.90	180,016	-0.46(-1.67%)
Oct 30, 2013	27.30	27.60	27.30	27.35	82,714	+0.26(+0.97%)
Oct 29, 2013	26.93	27.13	26.88	27.09	157,558	-0.07(-0.26%)
Oct 28, 2013	26.85	27.19	26.85	27.16	100,024	+0.27(+1.00%)
Oct 25, 2013	27.31	27.53	26.73	26.89	218,719	-0.52(-1.90%)
Oct 24, 2013	27.27	27.49	27.20	27.41	116,961	+0.44(+1.64%)
Oct 23, 2013	27.17	27.17	26.87	26.97	228,240	-0.96(-3.45%)
Oct 22, 2013	28.04	28.07	27.85	27.93	528,687	-0.18(-0.64%)
Oct 21, 2013	27.90	28.16	27.78	28.11	211,806	-0.49(-1.70%)
Oct 18, 2013	28.39	28.63	28.39	28.59	169,282	+0.57(+2.03%)
Oct 17, 2013	27.78	28.03	27.59	28.03	119,684	+1.04(+3.85%)
Oct 16, 2013	26.89	26.99	26.18	26.99	211,547	+1.14(+4.40%)
Oct 15, 2013	25.95	26.04	25.82	25.85	82,809	-0.06(-0.24%)
Oct 14, 2013	25.64	25.91	25.63	25.91	86,828	+0.09(+0.35%)
Oct 11, 2013	25.62	25.83	25.57	25.82	186,441	+1.15(+4.66%)
Oct 10, 2013	24.45	24.71	24.44	24.67	224,102	+0.14(+0.56%)
Oct 09, 2013	24.79	24.79	24.38	24.53	121,880	+0.01(+0.06%)
Oct 08, 2013	24.65	24.67	24.46	24.52	143,971	-0.28(-1.12%)
Oct 07, 2013	24.78	24.87	24.70	24.80	44,497	-0.12(-0.50%)
Oct 04, 2013	24.82	24.93	24.75	24.92	80,075	+0.19(+0.76%)
Oct 03, 2013	24.46	24.76	24.44	24.73	123,310	+0.10(+0.39%)
Oct 02, 2013	24.42	24.70	24.42	24.64	79,502	-0.05(-0.20%)
Oct 01, 2013	24.45	24.69	24.29	24.69	140,556	+0.12(+0.51%)
Sep 27, 2013	24.19	24.68	24.19	24.56	257,266	-0.12(-0.51%)
Sep 26, 2013	24.62	24.70	24.26	24.69	171,828	+0.46(+1.89%)
Sep 25, 2013	24.46	24.46	24.20	24.23	126,083	-0.38(-1.55%)
Sep 24, 2013	24.88	24.95	24.58	24.61	200,411	-0.15(-0.59%)
Sep 23, 2013	24.82	24.85	24.57	24.76	256,527	+0.47(+1.94%)
Sep 20, 2013	24.60	24.60	24.27	24.28	254,394	-0.35(-1.43%)
Sep 19, 2013	24.77	24.77	24.44	24.64	94,102	-0.10(-0.39%)
Sep 18, 2013	24.01	24.74	23.93	24.73	220,093	+0.76(+3.18%)
Sep 17, 2013	24.10	24.21	23.78	23.97	463,792	+0.15(+0.64%)
Sep 16, 2013	23.93	24.03	23.80	23.82	210,083	+0.24(+1.03%)
Sep 13, 2013	23.62	23.67	23.23	23.58	222,839	+0.12(+0.50%)
Sep 12, 2013	23.56	23.62	23.36	23.46	178,392	-0.24(-1.02%)
Sep 11, 2013	23.57	23.80	23.57	23.70	136,787	+0.15(+0.62%)
Sep 10, 2013	23.57	23.69	23.45	23.56	406,070	+0.04(+0.18%)
Sep 09, 2013	23.28	23.53	23.28	23.51	176,247	+0.47(+2.05%)
Sep 06, 2013	22.89	23.13	22.73	23.04	277,867	+0.07(+0.30%)
Sep 05, 2013	22.75	23.00	22.71	22.97	351,788	+0.22(+0.97%)
Sep 04, 2013	22.73	22.79	22.64	22.75	148,780	+0.20(+0.89%)
Sep 03, 2013	22.58	22.70	22.48	22.55	189,993	+0.64(+2.94%)
Aug 30, 2013	22.11	22.21	21.81	21.91	151,291	+0.08(+0.35%)
Aug 29, 2013	21.95	22.01	21.76	21.83	202,612	+0.56(+2.64%)
Aug 28, 2013	21.19	21.39	21.17	21.27	78,153	+0.13(+0.62%)
Aug 27, 2013	21.26	21.32	21.14	21.14	116,577	-0.45(-2.09%)
Aug 26, 2013	21.82	21.82	21.55	21.59	117,505	-0.31(-1.42%)
Aug 23, 2013	21.81	21.93	21.64	21.90	126,403	+0.19(+0.89%)
Aug 22, 2013	21.69	21.75	21.62	21.71	93,712	+0.01(+0.06%)
Aug 21, 2013	21.89	21.95	21.66	21.69	161,070	-0.39(-1.76%)
Aug 20, 2013	22.07	22.14	22.03	22.08	52,635	+0.01(+0.03%)
Aug 19, 2013	22.10	22.20	22.03	22.07	144,688	-0.14(-0.62%)
Aug 16, 2013	22.34	22.43	22.18	22.21	117,281	-0.05(-0.22%)
Aug 15, 2013	22.14	22.32	21.91	22.26	85,705	-0.21(-0.93%)
Aug 14, 2013	22.77	22.77	22.34	22.47	83,970	-0.05(-0.22%)
Aug 13, 2013	22.50	22.63	22.41	22.52	119,232	-0.01(-0.06%)
Aug 12, 2013	22.45	22.61	22.37	22.53	112,517	-0.10(-0.43%)
Aug 09, 2013	22.66	22.68	22.60	22.63	119,014	-0.03(-0.12%)
Aug 08, 2013	22.49	22.66	22.45	22.66	94,721	+0.39(+1.74%)
Aug 07, 2013	22.28	22.28	22.17	22.27	66,636	-0.19(-0.83%)
Aug 06, 2013	22.63	22.63	22.39	22.45	190,563	-0.27(-1.19%)
Aug 05, 2013	22.67	22.77	22.60	22.72	100,244	-0.04(-0.18%)
Aug 02, 2013	22.46	22.81	22.45	22.77	197,491	+0.35(+1.58%)