KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	22.84	22.89	22.36	22.46	397,639	-0.67(-2.90%)
Sep 29, 2011	23.37	23.68	22.78	23.13	354,979	+0.62(+2.74%)
Sep 28, 2011	22.94	23.23	22.52	22.52	517,075	-0.12(-0.52%)
Sep 27, 2011	22.49	22.99	22.49	22.63	604,058	+1.41(+6.66%)
Sep 26, 2011	20.57	21.29	20.32	21.22	334,217	+0.58(+2.82%)
Sep 23, 2011	20.23	20.67	20.11	20.64	305,103	+0.08(+0.40%)
Sep 22, 2011	21.17	21.18	20.36	20.56	442,563	-2.17(-9.56%)
Sep 21, 2011	23.47	23.48	22.73	22.73	513,699	-0.71(-3.04%)
Sep 20, 2011	23.41	23.69	23.35	23.44	270,729	+0.15(+0.65%)
Sep 19, 2011	23.38	23.47	23.09	23.29	349,671	-0.56(-2.36%)
Sep 16, 2011	23.83	24.03	23.58	23.85	426,817	+0.64(+2.75%)
Sep 15, 2011	22.91	23.28	22.84	23.22	636,360	-0.44(-1.85%)
Sep 14, 2011	23.69	23.81	23.23	23.66	726,387	-1.20(-4.83%)
Sep 13, 2011	24.61	24.89	24.27	24.86	348,511	+0.06(+0.25%)
Sep 12, 2011	24.87	24.89	24.24	24.79	362,864	-0.40(-1.61%)
Sep 09, 2011	25.62	25.62	25.12	25.20	481,578	-1.47(-5.53%)
Sep 08, 2011	26.71	27.01	26.60	26.67	314,326	-0.05(-0.21%)
Sep 07, 2011	26.43	26.83	26.32	26.73	245,325	+0.77(+2.96%)
Sep 06, 2011	25.50	26.05	25.08	25.96	510,396	-0.58(-2.20%)
Sep 02, 2011	27.00	27.06	26.38	26.54	223,400	-0.97(-3.54%)
Sep 01, 2011	28.01	28.29	27.48	27.52	144,611	-0.79(-2.79%)
Aug 31, 2011	28.29	28.63	28.09	28.30	137,195	+0.56(+2.00%)
Aug 30, 2011	27.28	27.82	27.18	27.75	131,746	+0.49(+1.79%)
Aug 29, 2011	27.07	27.31	27.04	27.26	75,402	+0.88(+3.33%)
Aug 26, 2011	25.84	26.43	25.51	26.38	273,274	+0.69(+2.70%)
Aug 25, 2011	26.43	26.60	25.57	25.69	279,825	-0.69(-2.62%)
Aug 24, 2011	26.25	26.40	25.85	26.38	337,637	-0.97(-3.53%)
Aug 23, 2011	26.86	27.39	26.55	27.35	288,424	+0.84(+3.18%)
Aug 22, 2011	26.98	27.15	26.34	26.51	276,052	+0.47(+1.79%)
Aug 19, 2011	26.16	26.64	25.94	26.04	438,720	-0.57(-2.14%)
Aug 18, 2011	27.10	27.10	26.25	26.61	333,294	-1.55(-5.50%)
Aug 17, 2011	28.19	28.58	27.92	28.16	192,885	+0.46(+1.66%)
Aug 16, 2011	27.97	28.34	27.69	27.70	649,948	+0.88(+3.27%)
Aug 15, 2011	26.95	27.15	26.68	26.82	375,061	+0.30(+1.14%)
Aug 12, 2011	26.24	26.82	25.98	26.52	798,311	+0.20(+0.76%)
Aug 11, 2011	24.88	26.62	24.79	26.32	631,550	+1.22(+4.86%)
Aug 10, 2011	25.90	25.90	24.92	25.10	558,580	-2.26(-8.25%)
Aug 09, 2011	27.60	27.43	25.91	27.36	528,711	+0.81(+3.05%)
Aug 08, 2011	27.60	27.83	26.36	26.55	675,709	-3.61(-11.96%)
Aug 05, 2011	30.44	30.48	29.23	30.16	443,140	-0.43(-1.39%)
Aug 04, 2011	31.13	31.16	30.55	30.58	514,772	-1.15(-3.61%)
Aug 03, 2011	31.59	31.75	30.88	31.73	315,690	-0.35(-1.09%)
Aug 02, 2011	32.73	32.80	32.05	32.08	323,118	-1.70(-5.03%)
Aug 01, 2011	34.34	34.40	33.54	33.78	189,640	-0.24(-0.71%)
Jul 29, 2011	34.08	34.51	34.00	34.02	239,739	-0.54(-1.57%)
Jul 28, 2011	35.04	35.14	34.47	34.56	465,824	-0.47(-1.35%)
Jul 27, 2011	35.41	35.43	34.93	35.03	364,265	-0.51(-1.43%)
Jul 26, 2011	35.42	35.66	35.29	35.54	102,482	+0.23(+0.64%)
Jul 25, 2011	35.05	35.35	34.91	35.31	287,473	-0.04(-0.12%)
Jul 22, 2011	35.37	35.37	35.24	35.35	122,497	-0.21(-0.60%)
Jul 21, 2011	35.32	35.64	35.20	35.56	250,656	+1.01(+2.94%)
Jul 20, 2011	34.35	34.70	34.28	34.55	135,479	+0.76(+2.25%)
Jul 19, 2011	33.56	33.89	33.54	33.79	180,303	+0.35(+1.05%)
Jul 18, 2011	33.54	33.60	33.14	33.44	140,771	-0.36(-1.06%)
Jul 15, 2011	34.13	34.13	33.67	33.80	277,168	-0.67(-1.93%)
Jul 14, 2011	34.61	34.75	34.37	34.46	399,683	+0.16(+0.46%)
Jul 13, 2011	34.49	34.79	34.14	34.30	497,409	-0.11(-0.32%)
Jul 12, 2011	34.39	34.60	34.19	34.41	379,318	-0.14(-0.40%)
Jul 11, 2011	34.78	34.91	34.42	34.55	388,616	-0.08(-0.22%)
Jul 08, 2011	34.28	34.63	34.28	34.63	315,074	+0.30(+0.88%)
Jul 07, 2011	34.28	34.34	33.93	34.32	1,153,428	-0.07(-0.20%)
Jul 06, 2011	34.28	34.63	34.28	34.39	403,095	+0.86(+2.56%)
Jul 05, 2011	33.49	33.80	33.42	33.54	223,858	+0.38(+1.16%)