KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.07	23.08	22.59	22.84	408,388	+0.17(+0.76%)
Jun 29, 2009	22.83	22.84	22.43	22.67	424,068	-0.32(-1.37%)
Jun 26, 2009	23.10	23.20	22.50	22.98	337,121	-0.22(-0.95%)
Jun 25, 2009	22.67	23.20	22.58	23.20	627,549	+1.11(+5.03%)
Jun 24, 2009	22.43	22.43	21.91	22.09	929,047	+0.43(+1.99%)
Jun 23, 2009	21.38	21.93	21.38	21.66	627,021	-0.19(-0.85%)
Jun 22, 2009	22.52	22.65	21.80	21.84	1,188,300	+0.01(+0.06%)
Jun 19, 2009	21.73	21.94	21.60	21.83	426,633	+0.48(+2.25%)
Jun 18, 2009	21.30	21.57	21.17	21.35	668,940	-0.05(-0.22%)
Jun 17, 2009	22.15	22.19	21.11	21.40	756,660	-1.04(-4.62%)
Jun 16, 2009	22.65	23.31	22.35	22.43	657,045	-0.12(-0.52%)
Jun 15, 2009	22.75	22.92	22.41	22.55	954,643	-0.60(-2.58%)
Jun 12, 2009	23.05	23.35	22.89	23.15	316,508	-0.12(-0.50%)
Jun 11, 2009	23.15	23.68	23.07	23.26	568,225	+0.37(+1.62%)
Jun 10, 2009	22.85	23.04	22.38	22.89	968,499	+1.56(+7.29%)
Jun 09, 2009	20.94	21.50	20.88	21.34	576,892	-0.83(-3.74%)
Jun 08, 2009	21.71	22.35	21.57	22.17	909,373	-0.42(-1.85%)
Jun 05, 2009	23.13	23.16	21.97	22.59	478,114	+0.05(+0.21%)
Jun 04, 2009	22.46	22.63	22.09	22.54	649,394	-0.34(-1.47%)
Jun 03, 2009	23.48	23.48	22.63	22.87	752,065	-1.17(-4.85%)
Jun 02, 2009	23.59	24.13	23.59	24.04	913,222	-0.32(-1.30%)
Jun 01, 2009	23.68	24.44	23.40	24.35	1,053,419	+2.44(+11.14%)
May 29, 2009	22.09	22.14	21.62	21.91	1,498,310	-1.08(-4.68%)
May 28, 2009	22.79	23.04	22.43	22.99	1,425,099	+0.40(+1.76%)
May 27, 2009	23.28	23.47	22.56	22.59	1,035,927	-1.40(-5.83%)
May 26, 2009	23.18	24.00	22.74	23.99	1,064,535	-1.03(-4.11%)
May 22, 2009	25.09	25.37	24.78	25.02	369,662	-0.46(-1.80%)
May 21, 2009	25.06	25.85	25.06	25.48	704,890	-0.23(-0.91%)
May 20, 2009	26.21	26.67	25.61	25.71	988,561	-0.80(-3.03%)
May 19, 2009	26.14	27.15	26.14	26.51	1,109,992	+0.42(+1.60%)
May 18, 2009	24.54	26.19	24.54	26.10	990,066	+2.24(+9.37%)
May 15, 2009	23.92	24.54	23.79	23.86	1,192,792	+0.32(+1.37%)
May 14, 2009	22.83	23.69	22.83	23.54	651,853	-0.16(-0.69%)
May 13, 2009	24.13	24.65	23.69	23.70	961,609	-0.28(-1.17%)
May 12, 2009	24.55	24.55	23.46	23.98	1,077,671	-0.97(-3.87%)
May 11, 2009	25.18	25.40	24.77	24.95	1,549,921	-0.82(-3.19%)
May 08, 2009	25.75	25.88	25.15	25.77	990,022	+0.75(+2.99%)
May 07, 2009	26.23	26.40	24.81	25.03	1,551,129	-0.65(-2.54%)
May 06, 2009	24.67	26.03	24.49	25.68	2,342,475	-0.64(-2.45%)
May 05, 2009	25.71	26.63	25.71	26.32	2,056,753	-0.58(-2.14%)
May 04, 2009	24.99	27.24	24.15	26.90	2,791,880	+4.70(+21.19%)
May 01, 2009	21.94	22.25	21.80	22.19	1,176,399	+0.34(+1.54%)
Apr 30, 2009	21.69	22.97	21.18	21.86	2,131,107	+1.82(+9.10%)
Apr 29, 2009	19.04	20.27	18.97	20.03	1,994,079	+1.82(+9.97%)
Apr 28, 2009	17.81	18.40	17.80	18.22	988,969	-0.45(-2.39%)
Apr 27, 2009	19.02	19.23	18.61	18.66	1,036,384	-1.28(-6.43%)
Apr 24, 2009	19.80	20.12	19.52	19.95	874,565	+0.71(+3.67%)
Apr 23, 2009	19.18	19.32	18.62	19.24	1,203,399	+0.15(+0.79%)
Apr 22, 2009	18.93	19.73	18.86	19.09	1,453,554	-0.20(-1.03%)
Apr 21, 2009	18.56	19.55	18.31	19.29	1,932,323	+0.77(+4.19%)
Apr 20, 2009	19.03	19.34	18.51	18.51	1,677,836	-0.92(-4.73%)
Apr 17, 2009	19.24	19.63	19.10	19.43	1,081,046	-0.19(-0.98%)
Apr 16, 2009	17.97	19.75	17.97	19.62	982,320	-0.09(-0.45%)
Apr 15, 2009	19.34	19.75	19.07	19.71	995,289	-0.19(-0.96%)
Apr 14, 2009	20.19	20.55	19.86	19.90	1,252,545	-0.73(-3.52%)
Apr 13, 2009	20.11	20.83	19.90	20.63	796,942	+0.35(+1.72%)
Apr 09, 2009	19.77	20.29	19.41	20.28	1,294,004	+1.91(+10.37%)
Apr 08, 2009	18.35	18.51	18.08	18.38	1,159,529	-0.05(-0.30%)
Apr 07, 2009	18.68	18.76	18.31	18.43	1,002,316	-0.81(-4.21%)
Apr 06, 2009	19.61	19.61	18.91	19.24	753,583	-0.74(-3.71%)
Apr 03, 2009	19.44	20.08	19.24	19.98	1,154,392	+0.41(+2.10%)
Apr 02, 2009	18.70	20.03	18.70	19.57	1,568,887	+2.00(+11.35%)