KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	25.50	25.64	25.50	25.56	79,783	+0.29(+1.17%)
Nov 27, 2013	25.50	25.60	25.20	25.27	330,778	-0.32(-1.26%)
Nov 26, 2013	25.54	25.66	25.46	25.59	119,053	-0.10(-0.37%)
Nov 25, 2013	25.77	25.81	25.65	25.68	208,613	-0.11(-0.43%)
Nov 22, 2013	25.62	25.80	25.60	25.79	57,461	+0.18(+0.70%)
Nov 21, 2013	25.56	25.67	25.47	25.62	134,216	-0.10(-0.37%)
Nov 20, 2013	25.97	25.97	25.65	25.71	310,874	+0.00(+0.00%)
Nov 19, 2013	25.91	26.00	25.70	25.71	532,109	+0.08(+0.32%)
Nov 18, 2013	25.84	26.05	25.62	25.63	347,015	+0.05(+0.21%)
Nov 15, 2013	25.56	25.71	25.56	25.57	273,058	+0.71(+2.87%)
Nov 14, 2013	24.64	24.87	24.64	24.86	214,108	-0.20(-0.79%)
Nov 12, 2013	25.09	25.18	24.84	25.06	119,538	+0.03(+0.14%)
Nov 11, 2013	25.18	25.18	25.03	25.03	64,729	-0.36(-1.40%)
Nov 08, 2013	25.10	25.39	25.09	25.38	189,450	+0.12(+0.46%)
Nov 07, 2013	25.60	25.61	25.25	25.27	164,060	-0.43(-1.65%)
Nov 06, 2013	25.67	25.73	25.57	25.69	147,864	+0.10(+0.38%)
Nov 05, 2013	25.72	25.72	25.47	25.60	101,566	-0.17(-0.67%)
Nov 04, 2013	26.03	26.03	25.60	25.77	285,729	-0.73(-2.77%)
Nov 01, 2013	26.42	26.53	26.36	26.50	113,169	-0.11(-0.41%)
Oct 31, 2013	26.94	26.94	26.55	26.61	181,952	-0.45(-1.67%)
Oct 30, 2013	27.01	27.30	27.01	27.06	83,604	+0.26(+0.97%)
Oct 29, 2013	26.64	26.84	26.60	26.80	159,253	-0.07(-0.26%)
Oct 28, 2013	26.56	26.90	26.56	26.87	101,100	+0.27(+1.01%)
Oct 25, 2013	27.01	27.24	26.45	26.60	221,073	-0.51(-1.90%)
Oct 24, 2013	26.98	27.19	26.91	27.12	118,219	+0.44(+1.64%)
Oct 23, 2013	26.88	26.88	26.58	26.68	230,695	-0.95(-3.45%)
Oct 22, 2013	27.74	27.77	27.56	27.63	534,376	-0.18(-0.64%)
Oct 21, 2013	27.60	27.87	27.48	27.81	214,085	-0.48(-1.70%)
Oct 18, 2013	28.09	28.32	28.09	28.29	171,103	+0.56(+2.03%)
Oct 17, 2013	27.49	27.73	27.30	27.73	120,971	+1.03(+3.85%)
Oct 16, 2013	26.60	26.71	25.90	26.70	213,823	+1.12(+4.40%)
Oct 15, 2013	25.68	25.76	25.55	25.57	83,700	-0.06(-0.24%)
Oct 14, 2013	25.36	25.64	25.36	25.64	87,762	+0.09(+0.35%)
Oct 11, 2013	25.35	25.55	25.30	25.55	188,447	+1.14(+4.66%)
Oct 10, 2013	24.19	24.44	24.18	24.41	226,513	+0.14(+0.56%)
Oct 09, 2013	24.53	24.53	24.12	24.27	123,191	+0.01(+0.06%)
Oct 08, 2013	24.39	24.41	24.20	24.26	145,520	-0.27(-1.12%)
Oct 07, 2013	24.52	24.60	24.44	24.53	44,975	-0.12(-0.50%)
Oct 04, 2013	24.55	24.66	24.48	24.66	80,937	+0.19(+0.76%)
Oct 03, 2013	24.20	24.50	24.18	24.47	124,636	+0.10(+0.39%)
Oct 02, 2013	24.16	24.44	24.16	24.38	80,358	-0.05(-0.20%)
Oct 01, 2013	24.19	24.42	24.03	24.42	142,068	+0.12(+0.51%)
Sep 27, 2013	23.94	24.42	23.94	24.30	260,034	-0.12(-0.51%)
Sep 26, 2013	24.35	24.44	24.00	24.42	173,677	+0.45(+1.89%)
Sep 25, 2013	24.20	24.20	23.94	23.97	127,440	-0.38(-1.55%)
Sep 24, 2013	24.61	24.68	24.32	24.35	202,568	-0.14(-0.59%)
Sep 23, 2013	24.55	24.59	24.31	24.49	259,287	+0.47(+1.94%)
Sep 20, 2013	24.33	24.33	24.01	24.03	257,131	-0.35(-1.43%)
Sep 19, 2013	24.51	24.51	24.18	24.38	95,114	-0.10(-0.39%)
Sep 18, 2013	23.75	24.48	23.68	24.47	222,461	+0.75(+3.18%)
Sep 17, 2013	23.85	23.96	23.53	23.72	468,781	+0.15(+0.64%)
Sep 16, 2013	23.68	23.77	23.55	23.57	212,344	+0.24(+1.03%)
Sep 13, 2013	23.37	23.42	22.98	23.33	225,236	+0.12(+0.50%)
Sep 12, 2013	23.31	23.37	23.11	23.21	180,312	-0.24(-1.02%)
Sep 11, 2013	23.32	23.55	23.32	23.45	138,258	+0.14(+0.62%)
Sep 10, 2013	23.32	23.44	23.20	23.31	410,439	+0.04(+0.18%)
Sep 09, 2013	23.03	23.28	23.03	23.26	178,143	+0.47(+2.04%)
Sep 06, 2013	22.65	22.88	22.49	22.80	280,856	+0.07(+0.30%)
Sep 05, 2013	22.51	22.76	22.47	22.73	355,573	+0.22(+0.97%)
Sep 04, 2013	22.49	22.55	22.40	22.51	150,381	+0.20(+0.89%)