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%)
Apr 01, 2009	16.94	17.75	16.86	17.57	1,358,235	+0.95(+5.69%)
Mar 31, 2009	16.52	16.99	16.22	16.63	751,811	+0.38(+2.36%)
Mar 30, 2009	16.48	16.65	16.12	16.24	1,007,288	-2.86(-14.97%)
Mar 26, 2009	18.79	19.22	18.55	19.10	768,964	+1.22(+6.83%)
Mar 25, 2009	17.90	18.21	17.26	17.88	1,232,923	+0.59(+3.41%)
Mar 24, 2009	17.27	17.70	17.08	17.29	1,177,649	-0.47(-2.66%)
Mar 23, 2009	17.34	17.90	17.34	17.77	1,849,254	+2.72(+18.09%)
Mar 20, 2009	15.38	15.96	14.98	15.04	1,056,376	-0.75(-4.73%)
Mar 19, 2009	16.37	16.77	15.58	15.79	949,339	-1.21(-7.14%)
Mar 18, 2009	16.04	17.12	15.70	17.00	1,754,571	+0.49(+2.95%)
Mar 17, 2009	16.41	16.78	16.19	16.52	3,257,583	+0.98(+6.31%)
Mar 16, 2009	15.62	16.05	15.49	15.54	685,408	+0.86(+5.89%)
Mar 13, 2009	14.81	15.09	14.27	14.67	0	-0.68(-4.42%)
Mar 12, 2009	14.49	15.48	14.18	15.35	1,311,868	+0.64(+4.38%)
Mar 11, 2009	14.73	15.12	14.45	14.71	1,840,019	+0.27(+1.90%)
Mar 10, 2009	13.58	14.58	13.58	14.43	2,171,143	+2.79(+23.97%)
Mar 09, 2009	11.31	11.99	11.31	11.64	754,092	-0.22(-1.85%)
Mar 06, 2009	12.14	12.34	11.32	11.86	0	+0.11(+0.93%)
Mar 05, 2009	11.90	12.18	10.69	11.75	557,825	-1.10(-8.59%)
Mar 04, 2009	12.60	13.12	12.59	12.86	908,788	+1.32(+11.47%)
Mar 02, 2009	12.07	12.17	11.31	11.53	1,258,469	-1.37(-10.63%)
Feb 27, 2009	12.83	13.11	12.51	12.90	0	+0.31(+2.45%)
Feb 26, 2009	12.84	13.26	12.51	12.60	1,562,925	+0.12(+0.93%)
Feb 25, 2009	12.31	12.85	12.11	12.48	785,162	-0.31(-2.41%)
Feb 24, 2009	12.27	12.92	11.88	12.79	1,002,953	+0.40(+3.27%)
Feb 23, 2009	12.84	12.99	12.12	12.38	1,242,887	-0.01(-0.06%)
Feb 20, 2009	12.22	12.53	11.99	12.39	838,120	-0.66(-5.04%)
Feb 19, 2009	13.37	13.60	13.03	13.05	938,848	-0.08(-0.63%)
Feb 18, 2009	13.23	13.40	12.59	13.13	1,183,916	-0.34(-2.50%)
Feb 17, 2009	13.84	14.12	12.62	13.47	1,472,194	-2.61(-16.25%)
Feb 13, 2009	16.11	16.19	15.68	16.08	784,478	+0.19(+1.16%)
Feb 12, 2009	15.56	15.93	15.16	15.89	1,012,076	-0.05(-0.34%)
Feb 11, 2009	16.52	16.61	15.08	15.95	1,928,770	-0.52(-3.16%)
Feb 10, 2009	17.34	17.90	16.20	16.47	1,253,917	-1.54(-8.56%)
Feb 09, 2009	17.76	18.25	17.66	18.01	585,247	+0.01(+0.08%)
Feb 06, 2009	17.62	18.15	17.61	18.00	874,883	+0.63(+3.63%)
Feb 05, 2009	17.03	17.48	16.28	17.37	916,516	-0.29(-1.63%)
Feb 04, 2009	18.03	18.25	17.59	17.66	685,413	-0.27(-1.53%)
Feb 03, 2009	17.59	17.93	17.40	17.93	1,069,403	+0.86(+5.06%)
Feb 02, 2009	17.18	17.38	16.81	17.07	633,925	-0.67(-3.75%)
Jan 30, 2009	18.05	18.53	17.29	17.73	0	+0.12(+0.70%)
Jan 29, 2009	18.26	18.53	17.42	17.61	708,956	-0.78(-4.25%)
Jan 28, 2009	17.76	18.54	17.74	18.39	889,336	+2.10(+12.93%)
Jan 27, 2009	16.13	16.44	16.00	16.28	612,190	+0.50(+3.17%)
Jan 26, 2009	15.60	16.35	15.60	15.78	492,928	+0.25(+1.63%)
Jan 23, 2009	15.10	15.75	14.92	15.53	695,793	-0.69(-4.27%)
Jan 22, 2009	16.01	16.71	15.74	16.22	701,557	-0.36(-2.19%)
Jan 21, 2009	16.08	16.72	15.65	16.59	1,287,931	+0.70(+4.40%)
Jan 20, 2009	16.73	16.74	15.83	15.89	719,009	-1.79(-10.12%)
Jan 16, 2009	18.10	18.37	17.22	17.68	633,406	+0.47(+2.75%)
Jan 15, 2009	17.59	17.99	16.59	17.20	970,425	-1.41(-7.59%)
Jan 14, 2009	18.90	18.97	18.02	18.62	1,046,901	-0.07(-0.37%)
Jan 13, 2009	18.25	18.92	18.25	18.68	1,301,893	+1.27(+7.28%)
Jan 12, 2009	18.07	18.07	17.22	17.42	687,477	-1.30(-6.96%)
Jan 09, 2009	19.25	19.25	18.43	18.72	731,149	-1.10(-5.54%)
Jan 08, 2009	19.73	20.04	19.42	19.82	889,659	-0.69(-3.34%)
Jan 07, 2009	20.57	20.90	20.01	20.50	773,458	-0.83(-3.89%)
Jan 06, 2009	20.61	21.59	20.61	21.33	657,103	+0.83(+4.05%)
Jan 05, 2009	19.34	21.33	19.34	20.50	863,144	+2.08(+11.28%)
Jan 02, 2009	17.76	18.77	17.56	18.42	0	+0.46(+2.56%)
Jan 01, 2009	17.85	18.29	17.61	17.96	0	+0.00(+0.00%)
Dec 31, 2008	17.85	18.29	17.61	17.96	386,214	+0.05(+0.31%)
Dec 30, 2008	17.23	18.01	16.97	17.91	410,911	-0.67(-3.62%)
Dec 29, 2008	18.62	18.62	18.28	18.58	304,289	+0.52(+2.89%)
Dec 26, 2008	17.51	18.16	17.47	18.06	131,808	+0.58(+3.29%)
Dec 24, 2008	17.32	17.60	17.00	17.48	128,083	-0.04(-0.24%)
Dec 23, 2008	17.59	18.11	17.22	17.53	544,531	-1.30(-6.89%)
Dec 22, 2008	19.03	19.38	18.54	18.82	572,949	-0.34(-1.75%)
Dec 19, 2008	18.84	19.77	18.83	19.16	595,868	+0.50(+2.68%)
Dec 18, 2008	19.02	19.51	18.63	18.66	721,983	-0.33(-1.73%)
Dec 17, 2008	18.70	19.51	18.59	18.99	1,039,167	+0.17(+0.91%)
Dec 16, 2008	17.42	18.81	17.09	18.81	1,719,130	+2.58(+15.93%)
Dec 15, 2008	16.60	16.63	15.76	16.23	398,915	+0.18(+1.11%)
Dec 12, 2008	16.11	16.15	14.74	16.05	1,620,603	-1.42(-8.12%)
Dec 11, 2008	17.66	18.16	17.15	17.47	2,437,513	-0.46(-2.56%)
Dec 10, 2008	17.26	18.05	17.21	17.93	922,022	+1.91(+11.94%)
Dec 09, 2008	15.50	16.89	15.50	16.02	1,589,874	-0.19(-1.18%)
Dec 08, 2008	15.69	16.33	15.47	16.21	1,080,927	+1.84(+12.84%)
Dec 05, 2008	13.68	14.54	13.60	14.36	873,369	+1.02(+7.66%)
Dec 04, 2008	13.69	13.92	13.03	13.34	466,020	-0.68(-4.84%)
Dec 03, 2008	13.30	14.21	13.13	14.02	725,886	+0.34(+2.46%)
Dec 02, 2008	13.15	13.81	12.89	13.69	1,059,251	+1.43(+11.70%)
Dec 01, 2008	13.71	13.71	12.07	12.25	835,086	-1.73(-12.36%)
Nov 28, 2008	13.64	14.19	13.64	13.98	522,886	+0.60(+4.51%)
Nov 26, 2008	12.41	13.57	12.34	13.38	1,679,864	+2.43(+22.24%)
Nov 25, 2008	11.31	11.38	10.51	10.94	831,863	-0.47(-4.14%)
Nov 24, 2008	10.72	11.65	10.50	11.42	2,463,991	-0.60(-4.97%)
Nov 21, 2008	11.24	12.25	10.80	12.01	1,454,425	+1.93(+19.18%)
Nov 20, 2008	11.11	11.59	10.08	10.08	1,347,251	-2.38(-19.10%)
Nov 19, 2008	13.50	13.59	12.24	12.46	939,048	-1.73(-12.22%)
Nov 18, 2008	14.62	14.64	13.52	14.19	848,377	-0.81(-5.39%)
Nov 17, 2008	15.14	15.67	14.91	15.00	1,268,668	-0.20(-1.31%)
Nov 14, 2008	15.25	16.39	15.02	15.20	1,172,228	-1.36(-8.20%)
Nov 13, 2008	14.86	16.56	14.12	16.56	1,478,861	+1.66(+11.14%)
Nov 12, 2008	15.65	15.88	14.82	14.90	811,466	-1.17(-7.26%)
Nov 11, 2008	16.45	16.56	15.57	16.06	837,821	-0.41(-2.50%)
Nov 10, 2008	17.04	17.41	16.37	16.48	863,857	-0.34(-2.00%)
Nov 07, 2008	16.14	16.81	15.65	16.81	1,228,543	+2.08(+14.15%)
Nov 06, 2008	16.13	16.24	14.48	14.73	1,180,396	-2.96(-16.74%)
Nov 05, 2008	19.22	19.26	17.50	17.69	1,245,019	-1.51(-7.86%)
Nov 04, 2008	19.01	19.46	18.90	19.20	1,596,063	+1.78(+10.19%)
Nov 03, 2008	17.48	17.74	17.07	17.42	1,064,220	+0.62(+3.71%)
Oct 31, 2008	17.31	17.40	16.41	16.80	1,161,343	-2.29(-12.00%)
Oct 30, 2008	18.86	19.09	17.93	19.09	2,208,931	+2.46(+14.80%)
Oct 29, 2008	15.32	17.73	14.89	16.63	2,667,816	-2.83(-14.55%)
Oct 28, 2008	17.83	19.51	16.91	19.46	1,264,024	+1.71(+9.66%)
Oct 27, 2008	17.61	18.65	17.54	17.74	966,719	+0.70(+4.10%)
Oct 24, 2008	16.04	17.71	15.81	17.05	1,007,416	-0.82(-4.57%)
Oct 23, 2008	17.32	18.29	16.73	17.86	1,446,171	+0.54(+3.13%)
Oct 22, 2008	18.52	18.55	16.86	17.32	1,626,902	-1.75(-9.17%)
Oct 21, 2008	20.02	20.02	18.65	19.07	1,392,417	-1.11(-5.50%)
Oct 20, 2008	19.88	20.43	19.27	20.18	1,617,654	+0.69(+3.52%)
Oct 17, 2008	19.56	20.11	18.91	19.49	1,699,285	-3.15(-13.93%)
Oct 16, 2008	22.97	23.04	19.53	22.65	2,650,764	-1.28(-5.36%)
Oct 15, 2008	27.01	27.69	22.97	23.93	1,247,509	-4.57(-16.05%)
Oct 14, 2008	30.58	30.82	25.60	28.50	1,977,942	+1.01(+3.67%)
Oct 13, 2008	27.26	28.05	27.17	27.49	457,308	+5.22(+23.46%)
Oct 10, 2008	22.80	23.24	18.51	22.27	0	+1.11(+5.25%)
Oct 09, 2008	22.76	23.31	20.57	21.16	946,078	-1.54(-6.77%)
Oct 08, 2008	21.94	24.33	20.91	22.70	749,208	-0.96(-4.06%)
Oct 07, 2008	26.00	26.57	23.26	23.66	983,134	-5.38(-18.54%)
Oct 06, 2008	26.67	29.04	29.04	29.04	567,340	+0.00(+0.00%)
Oct 03, 2008	29.35	31.31	28.45	29.04	0	-0.28(-0.96%)
Oct 02, 2008	31.71	31.86	29.32	29.32	209,167	-2.22(-7.04%)
Oct 01, 2008	31.03	32.54	30.79	31.54	519,804	-0.21(-0.65%)
Sep 30, 2008	30.41	32.12	30.21	31.75	129,748	-0.75(-2.32%)