KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.62	35.07	34.14	34.90	704,692	+0.85(+2.50%)
Nov 27, 2009	33.93	34.37	33.58	34.05	476,308	-2.86(-7.75%)
Nov 25, 2009	37.29	37.29	36.88	36.91	308,962	-0.49(-1.32%)
Nov 24, 2009	37.41	37.60	37.05	37.40	271,373	-0.76(-2.00%)
Nov 23, 2009	37.70	38.41	37.70	38.17	380,019	+0.98(+2.63%)
Nov 20, 2009	36.87	37.38	36.73	37.19	371,463	+0.54(+1.47%)
Nov 19, 2009	36.99	37.10	36.50	36.65	779,247	-0.22(-0.60%)
Nov 18, 2009	36.27	37.01	36.09	36.87	285,218	-0.06(-0.15%)
Nov 17, 2009	36.13	36.93	36.13	36.92	274,311	+0.49(+1.35%)
Nov 16, 2009	35.92	36.59	35.91	36.43	404,589	+0.62(+1.72%)
Nov 13, 2009	35.40	35.93	35.34	35.82	298,460	+1.23(+3.57%)
Nov 12, 2009	34.87	35.13	34.58	34.58	281,989	-1.03(-2.90%)
Nov 11, 2009	35.81	35.95	35.37	35.61	467,716	-0.01(-0.04%)
Nov 10, 2009	35.54	35.82	35.46	35.63	231,067	-0.79(-2.17%)
Nov 09, 2009	35.82	36.45	35.80	36.42	459,841	+1.28(+3.65%)
Nov 06, 2009	34.90	35.39	34.79	35.14	317,917	+0.33(+0.96%)
Nov 05, 2009	34.79	34.88	34.17	34.80	400,308	+0.83(+2.45%)
Nov 04, 2009	34.31	34.96	33.90	33.97	468,988	+0.87(+2.64%)
Nov 03, 2009	32.89	33.23	32.82	33.10	524,357	-0.77(-2.27%)
Nov 02, 2009	34.00	34.53	33.42	33.87	569,872	+0.99(+3.01%)
Oct 30, 2009	34.48	34.51	32.76	32.88	1,044,266	-2.43(-6.89%)
Oct 29, 2009	34.28	37.04	34.05	35.31	611,119	+1.03(+3.01%)
Oct 28, 2009	34.91	35.37	34.22	34.28	674,930	-1.65(-4.59%)
Oct 27, 2009	36.45	36.68	35.80	35.93	322,727	-0.18(-0.50%)
Oct 26, 2009	36.83	37.24	36.03	36.11	844,410	+0.21(+0.58%)
Oct 23, 2009	36.13	36.15	35.84	35.90	445,152	-0.34(-0.94%)
Oct 22, 2009	36.04	36.35	35.39	36.24	516,925	-0.34(-0.93%)
Oct 21, 2009	36.79	37.44	36.46	36.58	528,882	-0.64(-1.71%)
Oct 20, 2009	37.09	37.32	37.08	37.22	680,735	-0.06(-0.17%)
Oct 19, 2009	36.95	37.51	36.54	37.28	423,326	+0.59(+1.61%)
Oct 16, 2009	35.58	37.15	34.91	36.69	1,111,663	-0.15(-0.41%)
Oct 15, 2009	36.75	36.92	36.52	36.84	307,529	-0.14(-0.37%)
Oct 14, 2009	36.19	37.04	35.82	36.98	378,262	+1.21(+3.39%)
Oct 13, 2009	35.59	35.83	35.34	35.77	314,530	-0.10(-0.27%)
Oct 12, 2009	36.02	36.24	35.80	35.86	194,627	-0.91(-2.49%)
Oct 09, 2009	36.50	36.84	36.44	36.78	251,448	+0.61(+1.69%)
Oct 08, 2009	36.36	36.55	35.91	36.17	453,365	+0.64(+1.79%)
Oct 07, 2009	35.31	35.64	35.14	35.53	315,019	+0.67(+1.91%)
Oct 06, 2009	34.53	35.39	34.53	34.87	459,396	-0.19(-0.55%)
Oct 05, 2009	34.42	35.23	34.36	35.06	407,592	+0.55(+1.59%)
Oct 02, 2009	34.39	35.17	33.96	34.51	435,543	+0.01(+0.02%)
Oct 01, 2009	35.49	35.58	34.43	34.51	354,517	-1.16(-3.26%)
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%)