KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.46	20.59	20.35	20.53	201,714	+0.15(+0.75%)
Jun 26, 2013	20.46	20.46	20.17	20.38	201,286	-0.02(-0.10%)
Jun 25, 2013	20.56	20.65	20.17	20.40	291,416	+0.19(+0.93%)
Jun 24, 2013	19.93	20.38	19.92	20.22	319,377	-0.33(-1.62%)
Jun 21, 2013	20.71	20.71	20.40	20.55	382,906	-0.05(-0.24%)
Jun 20, 2013	20.87	20.87	20.46	20.60	204,481	-0.64(-3.03%)
Jun 19, 2013	21.73	21.77	21.23	21.24	142,905	-0.47(-2.17%)
Jun 18, 2013	21.76	21.82	21.63	21.71	91,709	-0.08(-0.35%)
Jun 17, 2013	21.99	21.99	21.72	21.79	130,477	+0.10(+0.48%)
Jun 14, 2013	21.95	21.95	21.62	21.68	232,081	-0.35(-1.57%)
Jun 13, 2013	21.75	22.07	21.71	22.03	134,628	+0.11(+0.51%)
Jun 12, 2013	22.32	22.32	21.89	21.92	106,788	-0.20(-0.91%)
Jun 11, 2013	21.93	22.25	21.93	22.12	171,593	-0.20(-0.90%)
Jun 10, 2013	22.50	22.50	22.27	22.32	180,252	-0.18(-0.80%)
Jun 07, 2013	22.44	22.54	22.28	22.50	84,117	+0.17(+0.74%)
Jun 06, 2013	22.33	22.36	22.14	22.34	133,720	+0.06(+0.25%)
Jun 05, 2013	22.66	22.66	22.22	22.28	209,153	-0.49(-2.13%)
Jun 04, 2013	22.81	22.86	22.66	22.77	343,412	-0.28(-1.23%)
Jun 03, 2013	22.85	23.05	22.81	23.05	160,220	+0.42(+1.87%)
May 31, 2013	22.62	22.72	22.53	22.63	354,991	-0.38(-1.66%)
May 30, 2013	22.95	23.06	22.95	23.01	165,152	+0.07(+0.30%)
May 29, 2013	22.89	22.95	22.83	22.94	97,027	-0.07(-0.30%)
May 28, 2013	23.05	23.13	23.01	23.01	532,070	+0.15(+0.64%)
May 24, 2013	22.84	22.90	22.77	22.86	164,231	+0.10(+0.46%)
May 23, 2013	22.61	22.76	22.54	22.76	167,880	-0.29(-1.26%)
May 22, 2013	23.23	23.47	22.99	23.05	541,113	+0.08(+0.33%)
May 21, 2013	23.06	23.11	22.85	22.97	258,448	-0.21(-0.93%)
May 20, 2013	23.07	23.20	23.04	23.19	54,125	+0.34(+1.49%)
May 17, 2013	22.97	22.97	22.79	22.85	135,010	+0.03(+0.15%)
May 16, 2013	22.78	23.01	22.77	22.81	155,300	+0.08(+0.37%)
May 15, 2013	22.61	22.75	22.61	22.73	139,867	+0.37(+1.64%)
May 13, 2013	22.41	22.45	22.31	22.36	131,146	-0.30(-1.31%)
May 10, 2013	22.75	22.77	22.47	22.66	140,052	-0.28(-1.21%)
May 09, 2013	22.95	23.09	22.86	22.94	229,849	+0.21(+0.91%)
May 08, 2013	22.73	22.75	22.52	22.73	289,790	+0.09(+0.40%)
May 07, 2013	22.51	22.68	22.45	22.64	201,934	+0.30(+1.33%)
May 06, 2013	22.24	22.36	22.19	22.34	252,807	+0.16(+0.72%)
May 03, 2013	21.90	22.20	22.12	22.18	301,596	+0.00(+0.00%)
May 02, 2013	22.19	22.20	22.00	22.18	133,107	-0.35(-1.54%)
May 01, 2013	22.66	22.72	22.48	22.53	134,853	-0.20(-0.88%)
Apr 30, 2013	22.25	22.77	22.25	22.73	227,931	+0.58(+2.63%)
Apr 29, 2013	21.98	22.23	21.98	22.15	159,933	+0.16(+0.72%)
Apr 26, 2013	22.11	22.23	21.99	21.99	109,261	-0.24(-1.09%)
Apr 25, 2013	22.20	22.31	22.14	22.23	147,524	-0.10(-0.47%)
Apr 24, 2013	22.30	22.48	22.26	22.34	141,606	-0.02(-0.09%)
Apr 23, 2013	22.10	22.36	22.09	22.36	471,699	+0.28(+1.26%)
Apr 22, 2013	21.73	22.09	21.73	22.08	198,185	+0.56(+2.61%)
Apr 19, 2013	21.58	21.61	21.48	21.52	229,536	+0.22(+1.04%)
Apr 18, 2013	21.53	21.53	21.24	21.30	105,455	-0.24(-1.13%)
Apr 17, 2013	21.67	21.67	21.38	21.54	130,660	-0.73(-3.27%)
Apr 16, 2013	22.11	22.27	22.05	22.27	208,177	+0.70(+3.25%)
Apr 15, 2013	21.91	21.98	21.57	21.57	413,065	-0.37(-1.71%)
Apr 12, 2013	22.09	22.14	21.88	21.94	428,786	-0.71(-3.12%)
Apr 11, 2013	22.54	22.68	22.50	22.65	171,283	+0.19(+0.86%)
Apr 10, 2013	22.30	22.51	22.29	22.45	359,391	+0.60(+2.73%)
Apr 09, 2013	21.82	21.98	21.71	21.86	106,774	+0.05(+0.22%)
Apr 08, 2013	21.87	21.87	21.63	21.81	249,620	-0.09(-0.41%)
Apr 05, 2013	21.93	21.93	21.71	21.90	262,954	-0.56(-2.50%)
Apr 04, 2013	22.66	22.68	22.37	22.46	190,825	-0.24(-1.07%)
Apr 03, 2013	22.97	23.13	22.65	22.70	237,544	-0.27(-1.18%)
Apr 02, 2013	23.05	23.11	22.88	22.97	232,504	-0.03(-0.12%)
Apr 01, 2013	23.05	23.14	22.91	23.00	268,848	+0.10(+0.45%)
Mar 28, 2013	22.97	23.03	22.85	22.90	150,695	+0.05(+0.21%)
Mar 27, 2013	22.81	22.87	22.75	22.85	182,873	+0.04(+0.18%)
Mar 26, 2013	22.86	22.99	22.72	22.81	290,715	+0.10(+0.46%)
Mar 25, 2013	22.73	22.94	22.63	22.70	210,876	+0.18(+0.80%)
Mar 22, 2013	22.45	22.55	22.44	22.52	207,782	+0.24(+1.06%)
Mar 21, 2013	22.52	22.52	22.29	22.29	293,517	-0.46(-2.04%)
Mar 20, 2013	22.86	22.88	22.68	22.75	154,020	-0.20(-0.88%)
Mar 19, 2013	23.33	23.33	22.87	22.95	361,407	-0.30(-1.31%)
Mar 18, 2013	23.29	23.36	23.25	23.26	244,233	-0.11(-0.47%)
Mar 15, 2013	23.58	23.62	23.34	23.37	271,544	-0.34(-1.43%)
Mar 14, 2013	23.71	23.78	23.64	23.71	167,435	-0.01(-0.03%)
Mar 13, 2013	23.83	23.83	23.65	23.72	217,890	-0.25(-1.04%)
Mar 12, 2013	24.24	24.26	23.95	23.97	299,877	-0.42(-1.73%)
Mar 11, 2013	24.45	24.45	24.30	24.39	329,489	-0.15(-0.59%)
Mar 08, 2013	24.69	24.76	24.42	24.53	623,253	-0.34(-1.36%)
Mar 07, 2013	24.82	24.92	24.75	24.87	187,037	-0.16(-0.64%)
Mar 06, 2013	25.02	25.08	24.93	25.03	184,163	+0.24(+0.95%)
Mar 05, 2013	24.74	24.87	24.70	24.80	244,004	+0.01(+0.06%)
Mar 04, 2013	24.74	24.82	24.64	24.78	183,782	-0.03(-0.11%)
Mar 01, 2013	24.54	24.85	24.51	24.81	269,576	+0.26(+1.04%)
Feb 28, 2013	24.82	24.85	24.54	24.55	331,034	-0.28(-1.14%)
Feb 27, 2013	24.65	24.85	24.60	24.84	224,895	+0.34(+1.39%)
Feb 26, 2013	24.53	24.58	24.33	24.50	341,203	-0.10(-0.42%)
Feb 22, 2013	24.69	24.81	24.53	24.60	181,469	+0.49(+2.04%)
Feb 21, 2013	24.48	24.50	23.97	24.11	251,838	-0.24(-0.97%)
Feb 20, 2013	24.80	24.83	24.35	24.35	211,215	+0.23(+0.95%)
Feb 19, 2013	24.09	24.20	24.09	24.12	110,514	+0.25(+1.05%)
Feb 15, 2013	23.88	23.92	23.76	23.87	334,730	-0.22(-0.92%)
Feb 14, 2013	24.02	24.11	23.98	24.09	290,031	-0.11(-0.46%)
Feb 13, 2013	24.37	24.39	24.17	24.20	207,397	+0.14(+0.58%)
Feb 12, 2013	24.00	24.19	23.98	24.06	139,540	+0.15(+0.61%)
Feb 11, 2013	23.99	23.99	23.84	23.92	152,854	-0.07(-0.29%)
Feb 08, 2013	24.03	24.03	23.85	23.99	117,285	+0.26(+1.08%)
Feb 07, 2013	23.74	23.84	23.63	23.73	215,621	-0.28(-1.18%)
Feb 06, 2013	23.88	24.03	23.85	24.01	853,466	-0.35(-1.42%)
Feb 04, 2013	24.53	24.53	24.31	24.36	184,484	-0.37(-1.49%)
Feb 01, 2013	24.64	24.78	24.53	24.73	516,047	+0.25(+1.02%)
Jan 31, 2013	24.60	24.60	24.42	24.48	319,325	-0.59(-2.35%)
Jan 30, 2013	25.27	25.27	25.03	25.07	251,816	-0.26(-1.01%)
Jan 29, 2013	25.37	25.46	25.27	25.32	374,282	-0.49(-1.91%)
Jan 28, 2013	25.77	25.92	25.73	25.82	273,819	+0.40(+1.55%)
Jan 25, 2013	25.47	25.47	25.27	25.42	305,760	-0.14(-0.54%)
Jan 24, 2013	25.52	25.63	25.39	25.56	330,436	-0.04(-0.16%)
Jan 23, 2013	25.61	25.61	25.50	25.60	285,363	-0.35(-1.36%)
Jan 22, 2013	26.00	26.02	25.82	25.95	218,656	+0.14(+0.54%)
Jan 18, 2013	25.76	25.84	25.73	25.82	136,878	+0.19(+0.76%)
Jan 17, 2013	25.60	25.73	25.55	25.62	215,314	+0.26(+1.01%)
Jan 16, 2013	25.21	25.40	25.19	25.36	530,045	+0.12(+0.49%)
Jan 15, 2013	25.05	25.24	25.05	25.24	209,039	-0.19(-0.76%)
Jan 14, 2013	25.41	25.49	25.36	25.43	152,948	+0.28(+1.10%)
Jan 11, 2013	24.91	25.16	24.82	25.16	1,011,380	-0.06(-0.22%)
Jan 10, 2013	24.98	25.24	24.98	25.21	146,586	+0.14(+0.55%)
Jan 09, 2013	25.07	25.18	25.00	25.07	204,465	-0.07(-0.28%)
Jan 08, 2013	25.23	25.25	25.04	25.14	197,589	-0.59(-2.29%)
Jan 07, 2013	25.68	25.84	25.62	25.73	216,564	+0.30(+1.17%)
Jan 04, 2013	25.41	25.50	25.26	25.43	183,342	-0.06(-0.24%)
Jan 03, 2013	25.58	25.61	25.44	25.50	183,305	-0.03(-0.11%)
Jan 02, 2013	25.48	25.52	24.88	25.52	311,060	+0.64(+2.59%)
Dec 31, 2012	24.36	24.88	24.24	24.88	142,149	+0.55(+2.28%)
Dec 28, 2012	24.53	24.63	24.26	24.33	170,108	+0.01(+0.03%)
Dec 27, 2012	24.36	24.36	24.08	24.32	163,077	-0.08(-0.31%)
Dec 26, 2012	24.40	24.51	24.26	24.39	358,345	-0.01(-0.03%)
Dec 24, 2012	24.39	24.46	24.36	24.40	87,066	-0.32(-1.29%)
Dec 21, 2012	24.65	24.73	24.60	24.72	163,327	-0.29(-1.16%)
Dec 20, 2012	24.69	25.01	24.63	25.01	848,775	+0.24(+0.95%)
Dec 19, 2012	24.60	24.80	24.48	24.78	594,912	+0.15(+0.59%)
Dec 18, 2012	24.50	24.66	24.48	24.63	326,753	+0.35(+1.43%)
Dec 17, 2012	24.21	24.33	24.18	24.28	248,526	+0.15(+0.63%)
Dec 14, 2012	24.20	24.20	24.06	24.13	99,485	+0.00(+0.00%)
Dec 13, 2012	24.15	24.24	24.06	24.13	209,539	+0.46(+1.96%)
Dec 12, 2012	23.60	23.84	23.60	23.67	128,978	+0.03(+0.15%)
Dec 11, 2012	23.42	23.66	23.40	23.63	178,467	+0.42(+1.79%)
Dec 10, 2012	23.08	23.22	22.99	23.22	408,516	-0.12(-0.50%)
Dec 07, 2012	23.24	23.36	23.18	23.33	302,213	+0.15(+0.66%)
Dec 06, 2012	23.02	23.18	22.97	23.18	580,020	+0.22(+0.97%)
Dec 05, 2012	22.72	23.08	22.72	22.96	504,259	+0.42(+1.84%)
Dec 04, 2012	22.52	22.58	22.47	22.54	105,081	-0.24(-1.03%)
Nov 30, 2012	22.87	22.92	22.73	22.78	172,078	+0.18(+0.80%)
Nov 29, 2012	22.58	22.70	22.49	22.60	101,514	+0.51(+2.32%)
Nov 28, 2012	21.96	22.09	21.69	22.09	175,887	-0.17(-0.75%)
Nov 27, 2012	22.36	22.41	22.23	22.25	146,460	+0.15(+0.69%)
Nov 26, 2012	22.03	22.10	22.02	22.10	120,503	-0.27(-1.21%)
Nov 23, 2012	22.36	22.41	22.30	22.37	46,042	+0.19(+0.88%)
Nov 21, 2012	22.02	22.20	22.02	22.18	115,991	-0.37(-1.66%)
Nov 20, 2012	22.37	22.55	22.34	22.55	173,229	-0.01(-0.03%)
Nov 19, 2012	22.44	22.56	22.42	22.56	231,245	+0.32(+1.43%)
Nov 16, 2012	22.18	22.27	21.98	22.24	195,370	-0.14(-0.62%)
Nov 15, 2012	22.33	22.42	22.24	22.38	113,058	+0.16(+0.72%)
Nov 14, 2012	22.58	22.58	22.15	22.22	362,831	-0.36(-1.60%)
Nov 13, 2012	22.50	22.77	22.50	22.58	235,430	-0.26(-1.12%)
Nov 12, 2012	22.84	22.87	22.75	22.84	82,684	-0.07(-0.30%)
Nov 09, 2012	22.93	23.07	22.79	22.90	148,238	+0.21(+0.92%)
Nov 08, 2012	23.03	23.04	22.68	22.70	264,752	-0.53(-2.27%)
Nov 07, 2012	23.42	23.46	23.14	23.22	296,815	-0.62(-2.59%)
Nov 06, 2012	23.67	23.95	23.63	23.84	72,780	+0.21(+0.91%)
Nov 05, 2012	23.42	23.63	23.39	23.63	65,946	+0.18(+0.77%)
Nov 02, 2012	23.72	23.72	23.44	23.45	63,965	+0.06(+0.24%)
Nov 01, 2012	23.15	23.44	23.13	23.39	178,626	-0.21(-0.88%)
Oct 31, 2012	23.54	23.63	23.42	23.60	203,746	+0.26(+1.10%)
Oct 26, 2012	23.51	23.34	23.34	23.34	366,649	-0.24(-1.03%)
Oct 25, 2012	23.70	23.72	23.47	23.58	169,075	+0.06(+0.27%)
Oct 24, 2012	23.70	23.70	23.49	23.52	103,303	+0.06(+0.27%)
Oct 23, 2012	23.54	23.56	23.37	23.46	155,427	-0.55(-2.28%)
Oct 19, 2012	24.42	24.42	24.00	24.01	187,272	-0.62(-2.53%)
Oct 18, 2012	24.43	24.64	24.37	24.63	318,044	+0.20(+0.82%)
Oct 17, 2012	24.32	24.51	24.26	24.43	190,501	+0.21(+0.89%)
Oct 16, 2012	23.92	24.25	23.92	24.21	225,442	+0.47(+1.98%)
Oct 15, 2012	23.63	23.78	23.53	23.74	121,627	+0.44(+1.87%)
Oct 12, 2012	23.36	23.44	23.22	23.31	170,944	+0.01(+0.03%)
Oct 11, 2012	23.39	23.54	23.30	23.30	272,574	+0.11(+0.48%)
Oct 10, 2012	23.32	23.34	23.13	23.19	179,975	-0.39(-1.67%)
Oct 09, 2012	24.04	24.04	23.55	23.58	114,998	-0.35(-1.45%)
Oct 08, 2012	23.83	23.94	23.74	23.93	151,666	-0.24(-0.97%)
Oct 05, 2012	24.09	24.28	24.07	24.17	182,324	+0.08(+0.35%)
Oct 04, 2012	24.05	24.12	23.94	24.08	204,883	-0.12(-0.49%)
Oct 03, 2012	24.23	24.28	24.03	24.20	165,881	+0.03(+0.14%)
Oct 02, 2012	24.53	24.55	24.05	24.17	157,093	-0.52(-2.11%)
Oct 01, 2012	24.60	24.94	24.57	24.69	193,712	+0.23(+0.94%)
Sep 28, 2012	24.49	24.53	24.30	24.46	103,083	-0.12(-0.48%)
Sep 27, 2012	24.41	24.64	24.28	24.57	81,580	+0.43(+1.78%)
Sep 26, 2012	24.21	24.25	24.05	24.15	135,892	-0.06(-0.23%)
Sep 25, 2012	24.66	24.71	24.20	24.20	140,118	-0.39(-1.58%)
Sep 24, 2012	24.46	24.62	24.42	24.59	191,063	-0.66(-2.61%)
Sep 21, 2012	25.41	25.50	25.21	25.25	137,257	-0.22(-0.87%)
Sep 20, 2012	25.41	25.55	25.27	25.47	126,181	-0.22(-0.86%)
Sep 19, 2012	25.83	25.83	25.57	25.69	222,279	+0.40(+1.59%)
Sep 18, 2012	25.28	25.34	25.22	25.29	149,029	+0.01(+0.03%)
Sep 17, 2012	25.53	25.55	25.27	25.28	272,737	+0.09(+0.36%)
Sep 14, 2012	25.30	25.48	25.14	25.19	388,750	+0.59(+2.39%)
Sep 13, 2012	23.83	24.64	23.69	24.60	447,756	+0.67(+2.78%)
Sep 12, 2012	23.81	23.98	23.78	23.94	151,737	+0.38(+1.62%)
Sep 11, 2012	23.45	23.58	23.39	23.56	118,196	+0.20(+0.86%)
Sep 10, 2012	23.49	23.56	23.35	23.36	146,825	-0.16(-0.68%)
Sep 07, 2012	23.42	23.63	22.87	23.51	271,786	+0.87(+3.86%)
Sep 06, 2012	22.29	22.68	22.29	22.64	301,017	+0.60(+2.70%)
Sep 05, 2012	22.07	22.07	21.93	22.05	87,083	-0.26(-1.18%)
Sep 04, 2012	22.34	22.42	22.18	22.31	119,526	-0.12(-0.53%)
Aug 31, 2012	22.54	22.60	22.37	22.43	200,599	-0.43(-1.88%)
Aug 30, 2012	22.87	22.93	22.75	22.86	215,722	-0.31(-1.35%)
Aug 29, 2012	23.15	23.19	22.99	23.17	453,814	+0.05(+0.21%)
Aug 27, 2012	23.29	23.31	23.11	23.12	186,704	+0.62(+2.74%)
Aug 24, 2012	22.48	22.62	22.39	22.50	197,702	-0.81(-3.48%)
Aug 23, 2012	23.48	23.55	23.27	23.31	148,714	+0.33(+1.42%)
Aug 22, 2012	22.83	23.04	22.75	22.99	156,333	-0.08(-0.33%)
Aug 21, 2012	23.03	23.27	22.99	23.06	196,628	+0.07(+0.30%)
Aug 20, 2012	22.88	23.06	22.84	22.99	159,060	+0.13(+0.58%)
Aug 17, 2012	22.83	22.87	22.76	22.86	148,057	-0.28(-1.20%)
Aug 16, 2012	22.91	23.18	22.88	23.14	114,899	+0.35(+1.52%)
Aug 15, 2012	22.86	22.90	22.73	22.79	135,158	-0.17(-0.72%)
Aug 14, 2012	23.00	23.06	22.87	22.96	100,956	+0.15(+0.67%)
Aug 13, 2012	22.85	22.89	22.68	22.81	80,377	-0.30(-1.29%)
Aug 10, 2012	22.86	23.14	22.82	23.11	99,296	+0.33(+1.43%)
Aug 09, 2012	22.81	22.99	22.77	22.78	202,104	+0.58(+2.62%)
Aug 08, 2012	22.07	22.31	22.07	22.20	67,372	+0.29(+1.33%)
Aug 07, 2012	21.84	22.08	21.84	21.91	104,390	+0.07(+0.32%)
Aug 06, 2012	21.81	21.96	21.76	21.84	125,995	+0.10(+0.48%)
Aug 03, 2012	21.57	21.84	21.57	21.73	196,833	+0.46(+2.15%)
Aug 02, 2012	21.39	21.58	21.18	21.28	155,484	-0.29(-1.35%)
Aug 01, 2012	21.79	21.79	21.56	21.57	177,185	-0.15(-0.67%)
Jul 31, 2012	21.96	21.99	21.68	21.71	208,695	+0.19(+0.90%)
Jul 30, 2012	21.51	21.65	21.47	21.52	190,783	+0.06(+0.26%)
Jul 27, 2012	20.90	21.56	20.85	21.46	222,403	+0.69(+3.30%)
Jul 26, 2012	20.67	20.83	20.35	20.78	466,208	+0.75(+3.74%)
Jul 25, 2012	20.06	20.16	19.98	20.03	225,013	-0.11(-0.55%)
Jul 24, 2012	20.02	20.14	19.92	20.14	288,573	+0.15(+0.76%)
Jul 23, 2012	19.86	20.02	19.65	19.99	245,352	-0.73(-3.51%)
Jul 20, 2012	20.89	20.94	20.65	20.71	319,084	-0.41(-1.94%)
Jul 19, 2012	21.18	21.25	21.12	21.12	628,792	-0.49(-2.25%)
Jul 18, 2012	21.39	21.73	21.39	21.61	394,930	-0.36(-1.64%)
Jul 17, 2012	21.86	22.00	21.68	21.97	223,723	+0.48(+2.23%)
Jul 16, 2012	21.55	21.55	21.38	21.49	101,666	-0.28(-1.31%)
Jul 13, 2012	21.56	21.85	21.56	21.78	132,878	+0.16(+0.74%)
Jul 12, 2012	21.56	21.71	21.43	21.62	123,502	-0.61(-2.74%)
Jul 11, 2012	22.23	22.37	22.10	22.23	60,402	+0.05(+0.22%)
Jul 10, 2012	22.51	22.52	22.09	22.18	115,135	-0.14(-0.62%)
Jul 09, 2012	22.33	22.40	22.20	22.32	97,806	-0.12(-0.56%)
Jul 06, 2012	22.54	22.63	22.35	22.44	86,612	-0.44(-1.94%)
Jul 05, 2012	23.05	23.05	22.83	22.88	61,875	-0.60(-2.57%)
Jul 03, 2012	22.90	23.69	22.90	23.49	190,630	+1.04(+4.63%)