KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	26.92	27.13	26.73	26.82	424,801	-1.34(-4.75%)
Oct 30, 2014	28.03	28.21	27.92	28.16	154,030	+0.58(+2.11%)
Oct 29, 2014	27.83	27.91	27.51	27.58	209,464	+0.24(+0.86%)
Oct 28, 2014	26.94	27.35	26.94	27.34	241,147	+0.71(+2.68%)
Oct 27, 2014	26.85	25.82	25.82	26.63	315,931	+0.81(+3.14%)
Oct 24, 2014	25.84	25.92	25.72	25.82	179,767	+0.13(+0.51%)
Oct 23, 2014	25.56	25.75	25.53	25.68	143,576	+0.70(+2.80%)
Oct 22, 2014	25.03	25.23	24.93	24.98	110,432	+0.26(+1.04%)
Oct 21, 2014	24.73	24.73	24.62	24.73	245,647	-0.33(-1.30%)
Oct 20, 2014	24.86	25.09	24.85	25.05	91,082	+0.28(+1.12%)
Oct 17, 2014	24.75	24.87	24.60	24.78	85,995	+0.19(+0.76%)
Oct 16, 2014	24.28	24.73	24.19	24.59	166,459	-0.02(-0.08%)
Oct 15, 2014	24.66	24.76	24.26	24.61	118,930	+0.21(+0.85%)
Oct 14, 2014	24.46	24.65	24.36	24.40	73,912	-0.17(-0.70%)
Oct 13, 2014	24.43	24.87	24.43	24.57	72,912	+0.28(+1.14%)
Oct 10, 2014	24.62	24.65	24.28	24.30	157,969	-0.50(-2.01%)
Oct 09, 2014	25.26	25.26	24.62	24.80	151,891	-0.37(-1.49%)
Oct 08, 2014	24.72	25.23	24.62	25.17	103,407	+0.48(+1.94%)
Oct 07, 2014	24.90	24.98	24.66	24.69	121,401	-0.01(-0.06%)
Oct 06, 2014	24.57	25.00	24.57	24.71	93,978	+0.31(+1.28%)
Oct 03, 2014	24.48	24.57	24.25	24.39	120,890	+0.02(+0.08%)
Oct 02, 2014	24.55	24.55	24.17	24.37	89,435	+0.03(+0.14%)
Oct 01, 2014	24.47	24.62	24.28	24.34	159,601	-0.76(-3.04%)
Sep 30, 2014	25.30	25.31	25.03	25.10	123,308	-0.50(-1.95%)
Sep 29, 2014	25.55	25.70	25.47	25.60	358,102	+0.04(+0.16%)
Sep 26, 2014	25.46	25.63	25.35	25.56	196,422	-0.69(-2.64%)
Sep 25, 2014	26.49	26.49	26.25	26.25	96,497	-0.62(-2.32%)
Sep 24, 2014	26.64	26.94	26.61	26.88	109,025	+0.56(+2.13%)
Sep 23, 2014	26.29	26.37	26.23	26.31	140,631	+0.29(+1.12%)
Sep 22, 2014	26.15	26.15	25.91	26.02	116,495	-0.14(-0.53%)
Sep 19, 2014	26.43	26.45	26.16	26.16	127,113	-0.28(-1.05%)
Sep 18, 2014	26.50	26.59	26.43	26.44	77,520	-0.03(-0.13%)
Sep 17, 2014	26.62	26.68	26.47	26.47	83,874	+0.17(+0.63%)
Sep 16, 2014	26.22	26.43	26.05	26.31	153,774	+0.32(+1.23%)
Sep 15, 2014	26.12	26.15	25.97	25.99	157,069	-1.27(-4.65%)
Sep 12, 2014	27.28	27.34	27.20	27.26	93,424	-0.02(-0.08%)
Sep 11, 2014	27.37	27.38	27.21	27.28	566,285	-0.19(-0.68%)
Sep 10, 2014	27.67	27.67	27.37	27.46	217,711	-0.21(-0.75%)
Sep 09, 2014	28.10	28.10	27.57	27.67	100,272	-0.32(-1.14%)
Sep 08, 2014	28.21	28.31	27.84	27.99	73,990	-0.44(-1.56%)
Sep 05, 2014	28.32	28.45	28.32	28.44	87,567	-0.24(-0.82%)
Sep 04, 2014	28.83	28.89	28.62	28.67	71,446	-0.44(-1.50%)
Sep 03, 2014	29.11	29.27	29.05	29.11	115,319	+0.54(+1.89%)
Sep 02, 2014	28.46	28.57	28.40	28.57	125,432	+0.37(+1.30%)
Aug 29, 2014	28.17	28.20	28.20	28.20	90,904	+0.43(+1.55%)
Aug 28, 2014	27.96	28.24	27.72	27.77	209,613	-0.87(-3.03%)
Aug 27, 2014	28.52	28.71	28.38	28.64	188,787	+0.71(+2.53%)
Aug 26, 2014	28.00	27.24	27.86	27.93	89,490	+0.69(+2.52%)
Aug 25, 2014	27.17	27.29	27.17	27.24	68,726	+0.15(+0.56%)
Aug 22, 2014	27.18	27.18	26.92	27.09	85,850	+0.33(+1.24%)
Aug 21, 2014	26.87	26.89	26.67	26.76	244,975	-1.14(-4.07%)
Aug 20, 2014	27.67	27.90	27.67	27.89	108,632	+0.09(+0.32%)
Aug 19, 2014	27.80	27.87	27.76	27.80	94,136	+0.02(+0.07%)
Aug 18, 2014	27.71	27.78	27.62	27.78	68,011	+0.15(+0.55%)
Aug 15, 2014	27.69	27.83	27.50	27.63	80,778	-0.16(-0.57%)
Aug 14, 2014	27.64	27.82	27.63	27.79	85,791	+0.46(+1.67%)
Aug 13, 2014	27.37	27.44	27.26	27.33	130,099	-0.17(-0.60%)
Aug 12, 2014	27.37	27.51	27.35	27.50	59,568	+0.15(+0.56%)
Aug 11, 2014	27.37	27.40	27.31	27.35	67,571	-0.15(-0.53%)
Aug 08, 2014	27.40	27.53	27.35	27.49	165,746	+0.26(+0.97%)
Aug 07, 2014	27.37	27.40	27.13	27.23	75,429	+0.06(+0.20%)
Aug 06, 2014	27.06	27.34	27.06	27.17	200,341	+0.44(+1.63%)
Aug 05, 2014	26.90	26.97	26.70	26.74	127,386	-0.28(-1.03%)
Aug 04, 2014	26.99	27.02	26.84	27.01	113,972	-0.10(-0.38%)