KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.93	35.24	35.24	35.24	234,620	-0.03(-0.10%)
Dec 30, 2009	35.40	35.61	35.28	35.28	146,219	+0.02(+0.06%)
Dec 29, 2009	35.85	35.85	35.23	35.25	187,843	-0.61(-1.70%)
Dec 28, 2009	35.66	35.95	35.60	35.86	152,691	+0.65(+1.85%)
Dec 24, 2009	35.06	35.25	34.85	35.21	78,778	+0.78(+2.27%)
Dec 23, 2009	34.41	34.79	34.24	34.43	297,580	-0.28(-0.80%)
Dec 22, 2009	34.64	34.89	34.50	34.71	208,905	+0.32(+0.93%)
Dec 21, 2009	34.46	34.74	34.31	34.39	518,376	-0.72(-2.05%)
Dec 18, 2009	34.80	35.11	34.42	35.11	460,808	-0.03(-0.10%)
Dec 17, 2009	35.72	35.77	35.14	35.14	438,247	-1.88(-5.07%)
Dec 16, 2009	37.20	37.47	36.88	37.02	464,777	+0.00(+0.00%)
Dec 15, 2009	36.78	37.77	36.78	37.02	163,901	+0.24(+0.64%)
Dec 14, 2009	36.51	36.80	36.50	36.79	221,133	+0.29(+0.80%)
Dec 11, 2009	37.04	37.04	36.28	36.50	345,221	-0.58(-1.57%)
Dec 10, 2009	37.07	37.20	36.94	37.08	407,664	+1.00(+2.79%)
Dec 09, 2009	36.09	36.50	35.94	36.07	428,697	+0.11(+0.31%)
Dec 08, 2009	36.21	36.27	35.83	35.96	440,768	-0.57(-1.56%)
Dec 07, 2009	36.74	36.88	36.42	36.53	435,168	-0.49(-1.31%)
Dec 04, 2009	36.92	37.20	36.41	37.01	598,264	+0.81(+2.24%)
Dec 03, 2009	36.56	36.90	36.09	36.20	423,920	-0.05(-0.13%)
Dec 02, 2009	35.57	36.44	35.57	36.25	216,252	+0.61(+1.71%)
Dec 01, 2009	35.46	35.69	35.10	35.64	407,295	+0.74(+2.12%)
Nov 30, 2009	34.62	35.07	34.14	34.90	704,692	+0.85(+2.50%)
Nov 27, 2009	33.93	34.37	33.58	34.05	476,308	-2.86(-7.75%)
Nov 25, 2009	37.29	37.29	36.88	36.91	308,962	-0.49(-1.32%)
Nov 24, 2009	37.41	37.60	37.05	37.40	271,373	-0.76(-2.00%)
Nov 23, 2009	37.70	38.41	37.70	38.17	380,019	+0.98(+2.63%)
Nov 20, 2009	36.87	37.38	36.73	37.19	371,463	+0.54(+1.47%)
Nov 19, 2009	36.99	37.10	36.50	36.65	779,247	-0.22(-0.60%)
Nov 18, 2009	36.27	37.01	36.09	36.87	285,218	-0.06(-0.15%)
Nov 17, 2009	36.13	36.93	36.13	36.92	274,311	+0.49(+1.35%)
Nov 16, 2009	35.92	36.59	35.91	36.43	404,589	+0.62(+1.72%)
Nov 13, 2009	35.40	35.93	35.34	35.82	298,460	+1.23(+3.57%)
Nov 12, 2009	34.87	35.13	34.58	34.58	281,989	-1.03(-2.90%)
Nov 11, 2009	35.81	35.95	35.37	35.61	467,716	-0.01(-0.04%)
Nov 10, 2009	35.54	35.82	35.46	35.63	231,067	-0.79(-2.17%)
Nov 09, 2009	35.82	36.45	35.80	36.42	459,841	+1.28(+3.65%)
Nov 06, 2009	34.90	35.39	34.79	35.14	317,917	+0.33(+0.96%)
Nov 05, 2009	34.79	34.88	34.17	34.80	400,308	+0.83(+2.45%)
Nov 04, 2009	34.31	34.96	33.90	33.97	468,988	+0.87(+2.64%)
Nov 03, 2009	32.89	33.23	32.82	33.10	524,357	-0.77(-2.27%)
Nov 02, 2009	34.00	34.53	33.42	33.87	569,872	+0.99(+3.01%)
Oct 30, 2009	34.48	34.51	32.76	32.88	1,044,266	-2.43(-6.89%)
Oct 29, 2009	34.28	37.04	34.05	35.31	611,119	+1.03(+3.01%)
Oct 28, 2009	34.91	35.37	34.22	34.28	674,930	-1.65(-4.59%)
Oct 27, 2009	36.45	36.68	35.80	35.93	322,727	-0.18(-0.50%)
Oct 26, 2009	36.83	37.24	36.03	36.11	844,410	+0.21(+0.58%)
Oct 23, 2009	36.13	36.15	35.84	35.90	445,152	-0.34(-0.94%)
Oct 22, 2009	36.04	36.35	35.39	36.24	516,925	-0.34(-0.93%)
Oct 21, 2009	36.79	37.44	36.46	36.58	528,882	-0.64(-1.71%)
Oct 20, 2009	37.09	37.32	37.08	37.22	680,735	-0.06(-0.17%)
Oct 19, 2009	36.95	37.51	36.54	37.28	423,326	+0.59(+1.61%)
Oct 16, 2009	35.58	37.15	34.91	36.69	1,111,663	-0.15(-0.41%)
Oct 15, 2009	36.75	36.92	36.52	36.84	307,529	-0.14(-0.37%)
Oct 14, 2009	36.19	37.04	35.82	36.98	378,262	+1.21(+3.39%)
Oct 13, 2009	35.59	35.83	35.34	35.77	314,530	-0.10(-0.27%)
Oct 12, 2009	36.02	36.24	35.80	35.86	194,627	-0.91(-2.49%)
Oct 09, 2009	36.50	36.84	36.44	36.78	251,448	+0.61(+1.69%)
Oct 08, 2009	36.36	36.55	35.91	36.17	453,365	+0.64(+1.79%)
Oct 07, 2009	35.31	35.64	35.14	35.53	315,019	+0.67(+1.91%)
Oct 06, 2009	34.53	35.39	34.53	34.87	459,396	-0.19(-0.55%)
Oct 05, 2009	34.42	35.23	34.36	35.06	407,592	+0.55(+1.59%)
Oct 02, 2009	34.39	35.17	33.96	34.51	435,543	+0.01(+0.02%)