KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.80	36.31	35.13	35.67	783,940	+0.73(+2.08%)
Sep 29, 2009	34.90	35.11	34.65	34.94	330,385	+0.32(+0.92%)
Sep 28, 2009	34.31	34.81	34.12	34.62	225,661	+0.10(+0.28%)
Sep 25, 2009	34.67	34.97	34.23	34.53	286,407	-0.30(-0.86%)
Sep 24, 2009	35.34	35.66	34.64	34.82	630,198	-0.68(-1.91%)
Sep 23, 2009	35.70	36.01	35.28	35.50	516,170	+0.49(+1.41%)
Sep 22, 2009	35.05	35.09	34.78	35.01	302,083	+0.10(+0.30%)
Sep 21, 2009	34.44	34.98	34.37	34.91	307,435	+0.22(+0.64%)
Sep 18, 2009	35.28	35.28	34.67	34.69	722,649	-0.59(-1.67%)
Sep 17, 2009	35.70	35.75	35.03	35.28	541,586	+0.30(+0.85%)
Sep 16, 2009	35.08	35.46	34.72	34.98	821,287	+0.97(+2.85%)
Sep 15, 2009	33.65	34.12	33.36	34.01	592,091	+0.90(+2.72%)
Sep 14, 2009	32.71	33.15	32.71	33.11	379,217	-0.32(-0.95%)
Sep 11, 2009	33.27	33.53	33.15	33.42	469,368	+1.23(+3.83%)
Sep 10, 2009	31.51	32.23	31.48	32.19	320,249	+1.30(+4.19%)
Sep 09, 2009	30.72	31.12	30.66	30.90	158,647	+0.14(+0.45%)
Sep 08, 2009	30.69	31.10	30.69	30.76	332,789	-0.65(-2.07%)
Sep 04, 2009	31.19	31.44	30.85	31.41	342,676	+0.64(+2.07%)
Sep 03, 2009	30.35	30.78	30.18	30.77	682,055	+1.75(+6.02%)
Sep 02, 2009	29.02	29.28	28.70	29.02	577,652	+0.86(+3.05%)
Sep 01, 2009	29.19	29.48	28.07	28.16	718,185	-0.09(-0.32%)
Aug 31, 2009	28.69	28.81	28.22	28.25	546,049	-1.28(-4.34%)
Aug 28, 2009	29.88	30.22	29.33	29.54	486,362	-0.72(-2.38%)
Aug 27, 2009	30.19	30.40	29.84	30.26	717,586	-0.09(-0.30%)
Aug 26, 2009	30.26	30.73	29.97	30.35	488,267	+0.15(+0.48%)
Aug 25, 2009	30.19	30.58	30.13	30.20	322,840	-0.72(-2.33%)
Aug 24, 2009	30.92	31.10	30.75	30.92	607,884	+0.36(+1.18%)
Aug 21, 2009	29.83	30.70	29.82	30.56	579,450	+0.47(+1.57%)
Aug 20, 2009	29.52	30.18	29.36	30.09	925,100	+2.11(+7.53%)
Aug 19, 2009	27.97	28.05	27.60	27.98	619,695	+0.01(+0.05%)
Aug 18, 2009	27.94	28.23	27.83	27.97	446,761	+0.10(+0.35%)
Aug 17, 2009	28.16	28.16	27.44	27.87	542,903	-1.70(-5.76%)
Aug 14, 2009	30.25	30.28	29.34	29.58	841,774	+0.01(+0.02%)
Aug 13, 2009	30.04	30.13	29.44	29.57	472,523	-0.24(-0.81%)
Aug 12, 2009	29.84	30.20	29.58	29.81	463,721	-0.39(-1.31%)
Aug 11, 2009	31.14	31.14	29.98	30.21	475,922	-1.59(-4.99%)
Aug 10, 2009	31.47	31.89	31.47	31.80	256,109	-0.29(-0.91%)
Aug 07, 2009	31.74	32.49	31.73	32.09	436,628	+1.19(+3.83%)
Aug 06, 2009	31.06	31.21	30.73	30.90	499,788	+0.65(+2.15%)
Aug 05, 2009	30.62	30.66	29.88	30.25	597,582	+0.24(+0.79%)
Aug 04, 2009	28.84	30.32	28.84	30.02	290,149	-0.62(-2.03%)
Aug 03, 2009	30.53	30.85	30.49	30.64	287,081	+0.90(+3.03%)
Jul 31, 2009	29.93	29.97	29.54	29.74	546,274	-0.27(-0.90%)
Jul 30, 2009	30.35	30.45	29.88	30.01	536,267	-0.65(-2.12%)
Jul 29, 2009	30.84	30.84	30.38	30.66	435,643	+0.29(+0.96%)
Jul 28, 2009	30.54	30.54	29.98	30.37	1,765,251	+0.64(+2.17%)
Jul 27, 2009	29.45	29.99	29.25	29.72	1,485,582	+0.93(+3.23%)
Jul 24, 2009	28.22	28.89	28.22	28.80	800	-1.70(-5.57%)
Jul 23, 2009	29.77	30.73	29.68	30.49	861,010	+0.33(+1.08%)
Jul 22, 2009	29.91	30.21	29.48	30.17	956,712	-0.12(-0.39%)
Jul 21, 2009	29.66	30.29	29.45	30.29	724,978	+0.33(+1.09%)
Jul 20, 2009	29.23	29.96	29.23	29.96	388,468	+2.20(+7.94%)
Jul 17, 2009	27.37	27.86	27.27	27.76	491,564	+0.24(+0.88%)
Jul 16, 2009	27.21	27.83	26.92	27.51	263,092	+0.08(+0.30%)
Jul 15, 2009	26.37	27.44	26.33	27.43	611,614	+2.48(+9.94%)
Jul 14, 2009	24.67	25.00	24.42	24.95	614,220	+0.40(+1.61%)
Jul 13, 2009	23.92	24.55	23.88	24.55	1,438,244	-0.40(-1.58%)
Jul 10, 2009	25.00	25.25	24.78	24.95	661,048	+0.21(+0.84%)
Jul 09, 2009	24.66	24.88	24.64	24.74	478,977	+1.00(+4.23%)
Jul 08, 2009	23.99	24.04	23.39	23.74	708,660	-0.13(-0.55%)
Jul 07, 2009	23.98	24.61	23.84	23.87	516,381	-0.79(-3.20%)
Jul 06, 2009	24.38	24.82	24.33	24.66	678,470	+0.24(+0.96%)
Jul 02, 2009	24.67	24.76	24.39	24.42	617,308	-1.05(-4.11%)