KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	32.99	33.32	32.80	32.88	233,305	+0.16(+0.48%)
Mar 30, 2010	32.66	33.39	32.43	32.73	222,896	+0.93(+2.91%)
Mar 29, 2010	32.20	32.20	31.64	31.80	242,521	+0.15(+0.48%)
Mar 26, 2010	31.98	32.14	31.29	31.65	528,125	+0.29(+0.94%)
Mar 25, 2010	31.54	31.93	31.33	31.36	525,027	+0.21(+0.68%)
Mar 24, 2010	31.30	31.57	31.01	31.14	288,220	-0.71(-2.22%)
Mar 23, 2010	31.66	31.87	31.40	31.85	141,477	+0.45(+1.42%)
Mar 22, 2010	31.36	31.64	31.13	31.40	246,547	-0.51(-1.59%)
Mar 19, 2010	31.83	32.16	31.57	31.91	369,640	+0.34(+1.06%)
Mar 18, 2010	31.98	32.01	31.51	31.57	503,041	-0.66(-2.06%)
Mar 17, 2010	32.27	32.37	31.94	32.24	1,176,833	+1.02(+3.27%)
Mar 16, 2010	31.18	31.22	30.79	31.22	579,421	+0.37(+1.20%)
Mar 15, 2010	30.71	30.90	30.69	30.85	445,274	-0.48(-1.53%)
Mar 12, 2010	31.97	31.97	31.24	31.33	468,646	-0.35(-1.10%)
Mar 11, 2010	31.48	31.68	31.27	31.68	606,148	+0.23(+0.74%)
Mar 10, 2010	31.53	31.53	31.10	31.44	610,492	-0.13(-0.41%)
Mar 09, 2010	31.27	31.68	31.26	31.57	1,890,896	+0.14(+0.44%)
Mar 08, 2010	31.47	31.54	31.36	31.44	468,598	+0.56(+1.80%)
Mar 05, 2010	30.67	30.88	30.31	30.88	618,730	+0.76(+2.53%)
Mar 04, 2010	30.20	30.37	29.85	30.12	277,680	+0.24(+0.80%)
Mar 03, 2010	30.00	30.33	29.72	29.88	433,952	+0.16(+0.55%)
Mar 02, 2010	29.59	29.85	29.52	29.72	498,050	+0.47(+1.62%)
Mar 01, 2010	29.06	29.39	28.89	29.24	516,992	+0.53(+1.86%)
Feb 26, 2010	28.93	28.93	28.39	28.71	622,917	-0.18(-0.62%)
Feb 25, 2010	28.59	29.00	28.21	28.89	629,175	-1.16(-3.86%)
Feb 24, 2010	29.92	30.20	29.80	30.05	933,507	+0.14(+0.48%)
Feb 23, 2010	30.77	30.85	29.89	29.90	592,666	-0.98(-3.17%)
Feb 22, 2010	30.45	31.10	30.45	30.88	269,499	+0.64(+2.11%)
Feb 19, 2010	30.20	30.38	29.90	30.24	465,662	-1.05(-3.35%)
Feb 18, 2010	31.33	31.40	30.93	31.29	320,856	-0.06(-0.20%)
Feb 17, 2010	31.41	31.43	31.22	31.36	358,045	+1.10(+3.63%)
Feb 16, 2010	30.10	30.31	29.69	30.26	371,806	+0.33(+1.10%)
Feb 12, 2010	29.62	29.93	29.93	29.93	304,380	-0.57(-1.87%)
Feb 11, 2010	29.85	30.59	29.75	30.50	845,495	+2.02(+7.10%)
Feb 10, 2010	28.54	28.76	27.21	28.48	423,800	-0.21(-0.72%)
Feb 09, 2010	28.50	28.90	28.21	28.68	776,144	+2.15(+8.12%)
Feb 08, 2010	26.82	26.86	26.33	26.53	592,146	-0.59(-2.17%)
Feb 05, 2010	27.58	27.89	26.06	27.12	1,665,692	-1.52(-5.31%)
Feb 04, 2010	29.68	29.79	28.64	28.64	676,406	-1.89(-6.20%)
Feb 03, 2010	30.90	30.93	30.31	30.53	362,393	-0.64(-2.05%)
Feb 02, 2010	30.85	31.25	30.44	31.17	352,305	+0.68(+2.24%)
Feb 01, 2010	30.46	30.74	30.02	30.49	650,892	+1.18(+4.03%)
Jan 29, 2010	31.14	31.15	29.24	29.30	677,570	-0.98(-3.24%)
Jan 28, 2010	30.65	31.00	29.96	30.29	641,957	+0.69(+2.34%)
Jan 27, 2010	29.72	29.74	28.99	29.59	683,952	-0.99(-3.23%)
Jan 26, 2010	30.79	31.01	30.37	30.58	474,548	-0.74(-2.36%)
Jan 25, 2010	31.68	31.68	31.06	31.32	449,343	-0.20(-0.63%)
Jan 22, 2010	32.03	32.15	31.50	31.52	379,210	-1.32(-4.03%)
Jan 21, 2010	33.80	33.89	32.84	32.84	303,636	-0.69(-2.05%)
Jan 20, 2010	33.98	34.21	33.29	33.53	219,181	-0.89(-2.59%)
Jan 19, 2010	34.08	34.50	34.08	34.42	392,031	+0.12(+0.34%)
Jan 15, 2010	34.95	34.30	34.30	34.30	379,782	-0.60(-1.71%)
Jan 14, 2010	34.59	35.23	34.59	34.90	211,906	-0.24(-0.68%)
Jan 13, 2010	35.12	35.23	34.63	35.14	437,969	-0.23(-0.66%)
Jan 12, 2010	35.73	35.73	35.21	35.37	167,654	-0.71(-1.96%)
Jan 11, 2010	36.12	36.20	35.87	36.08	335,095	+0.91(+2.59%)
Jan 08, 2010	35.04	35.26	34.74	35.17	415,329	+0.22(+0.63%)
Jan 07, 2010	34.82	35.14	34.66	34.95	215,102	-0.29(-0.84%)
Jan 06, 2010	35.41	35.45	35.20	35.24	252,863	-0.03(-0.08%)
Jan 05, 2010	35.19	35.27	35.00	35.27	511,659	-0.75(-2.08%)