KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)