KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.66	21.78	21.65	21.72	147,405	+0.03(+0.16%)
Dec 29, 2011	21.55	21.75	21.53	21.68	166,566	+0.22(+1.03%)
Dec 28, 2011	21.84	21.89	21.35	21.46	185,973	-0.49(-2.24%)
Dec 27, 2011	22.11	22.20	21.93	21.96	119,952	-0.33(-1.46%)
Dec 23, 2011	22.16	22.31	21.98	22.28	128,988	+0.21(+0.94%)
Dec 21, 2011	21.93	22.23	21.78	22.07	488,678	+0.55(+2.54%)
Dec 20, 2011	21.12	21.81	21.12	21.53	425,675	+0.98(+4.79%)
Dec 19, 2011	21.26	21.27	20.49	20.54	373,273	-0.98(-4.54%)
Dec 16, 2011	21.59	21.70	21.39	21.52	393,081	+0.08(+0.36%)
Dec 15, 2011	21.66	21.74	21.43	21.44	231,106	+0.24(+1.11%)
Dec 14, 2011	21.26	21.35	21.15	21.21	307,435	-0.03(-0.16%)
Dec 13, 2011	21.71	21.91	21.11	21.24	206,075	-0.42(-1.95%)
Dec 12, 2011	22.08	22.08	21.46	21.66	358,440	-1.09(-4.78%)
Dec 09, 2011	22.50	22.86	22.45	22.75	307,858	+0.07(+0.31%)
Dec 08, 2011	23.22	23.22	22.57	22.68	206,180	-0.98(-4.13%)
Dec 07, 2011	23.28	23.74	23.18	23.66	220,004	-0.09(-0.38%)
Dec 06, 2011	23.75	23.84	23.50	23.75	246,109	-0.30(-1.24%)
Dec 05, 2011	24.10	24.35	23.84	24.05	301,969	-0.15(-0.60%)
Dec 02, 2011	24.69	24.78	24.16	24.19	192,913	-0.01(-0.03%)
Dec 01, 2011	24.49	24.71	24.18	24.20	206,459	+0.01(+0.06%)
Nov 30, 2011	23.58	24.24	23.48	24.19	383,176	+1.28(+5.57%)
Nov 29, 2011	22.95	23.08	22.79	22.91	452,206	+0.08(+0.33%)
Nov 28, 2011	22.93	23.04	22.70	22.84	345,281	+0.95(+4.34%)
Nov 25, 2011	21.77	22.21	21.67	21.89	185,629	+0.24(+1.12%)
Nov 23, 2011	22.16	22.16	21.60	21.64	348,037	-1.12(-4.93%)
Nov 22, 2011	22.82	22.87	22.46	22.77	262,071	+0.49(+2.21%)
Nov 21, 2011	22.42	22.45	22.10	22.27	273,258	-0.76(-3.28%)
Nov 18, 2011	23.13	23.22	22.94	23.03	270,529	+0.12(+0.51%)
Nov 17, 2011	23.19	23.51	22.80	22.91	410,270	-0.21(-0.90%)
Nov 16, 2011	23.38	23.52	23.10	23.12	538,977	-0.89(-3.69%)
Nov 15, 2011	23.79	24.12	23.69	24.01	116,649	-0.06(-0.23%)
Nov 14, 2011	24.51	24.51	23.89	24.06	206,938	-0.17(-0.72%)
Nov 11, 2011	24.06	24.39	24.01	24.24	173,279	+0.49(+2.07%)
Nov 10, 2011	23.58	23.93	23.42	23.74	396,072	-0.57(-2.34%)
Nov 09, 2011	25.10	25.12	24.25	24.31	424,480	-2.00(-7.59%)
Nov 08, 2011	26.02	26.33	25.76	26.31	183,727	-0.11(-0.42%)
Nov 07, 2011	25.91	26.42	25.91	26.42	102,455	+0.46(+1.79%)
Nov 04, 2011	25.81	26.02	25.55	25.95	168,212	+0.23(+0.89%)
Nov 03, 2011	25.95	25.95	25.18	25.73	452,897	-0.69(-2.60%)
Nov 02, 2011	26.29	26.71	26.04	26.41	366,961	+0.39(+1.49%)
Nov 01, 2011	25.82	26.24	25.71	26.02	292,729	-1.04(-3.84%)
Oct 31, 2011	27.40	27.47	26.95	27.06	471,169	-1.46(-5.10%)
Oct 28, 2011	28.16	28.78	28.16	28.52	251,599	-0.09(-0.31%)
Oct 27, 2011	27.18	28.84	27.18	28.61	492,314	+2.73(+10.55%)
Oct 26, 2011	26.03	26.15	25.41	25.88	215,274	-0.47(-1.79%)
Oct 25, 2011	26.54	26.56	26.14	26.35	305,789	-0.35(-1.30%)
Oct 24, 2011	25.86	26.79	25.86	26.70	146,739	+1.59(+6.32%)
Oct 21, 2011	25.02	25.18	24.84	25.11	229,818	+0.69(+2.84%)
Oct 20, 2011	24.72	24.72	24.01	24.42	259,775	-0.96(-3.80%)
Oct 19, 2011	25.58	25.80	25.20	25.38	160,434	-0.21(-0.81%)
Oct 18, 2011	25.14	25.84	24.75	25.59	291,830	+0.03(+0.11%)
Oct 17, 2011	26.31	26.36	25.48	25.56	188,096	-1.22(-4.56%)
Oct 14, 2011	26.46	26.79	26.29	26.78	179,326	+0.76(+2.93%)
Oct 13, 2011	25.75	26.18	25.51	26.02	458,698	-0.06(-0.24%)
Oct 12, 2011	25.55	26.24	25.55	26.08	496,480	+1.00(+4.01%)
Oct 11, 2011	24.81	25.07	24.53	25.07	336,088	-0.01(-0.03%)
Oct 10, 2011	24.50	25.14	24.45	25.08	195,239	+1.06(+4.41%)
Oct 07, 2011	24.65	24.78	23.94	24.02	261,110	-0.51(-2.09%)
Oct 06, 2011	24.46	24.57	24.26	24.53	403,460	+1.43(+6.21%)
Oct 05, 2011	22.76	23.16	22.46	23.10	330,167	+0.26(+1.12%)
Oct 04, 2011	21.86	22.91	21.52	22.84	454,916	+1.10(+5.04%)