KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	27.87	27.90	27.90	27.90	91,882	+0.43(+1.55%)
Aug 28, 2014	27.66	27.94	27.43	27.47	211,868	-0.86(-3.03%)
Aug 27, 2014	28.21	28.41	28.08	28.33	190,818	+0.70(+2.53%)
Aug 26, 2014	27.70	26.95	27.56	27.63	90,453	+0.68(+2.52%)
Aug 25, 2014	26.88	27.00	26.88	26.95	69,466	+0.15(+0.56%)
Aug 22, 2014	26.89	26.89	26.63	26.80	86,773	+0.33(+1.24%)
Aug 21, 2014	26.58	26.60	26.39	26.47	247,611	-1.12(-4.07%)
Aug 20, 2014	27.37	27.60	27.37	27.60	109,801	+0.09(+0.32%)
Aug 19, 2014	27.51	27.58	27.47	27.51	95,149	+0.02(+0.07%)
Aug 18, 2014	27.42	27.49	27.32	27.49	68,742	+0.15(+0.55%)
Aug 15, 2014	27.39	27.54	27.21	27.34	81,647	-0.16(-0.57%)
Aug 14, 2014	27.34	27.52	27.34	27.49	86,714	+0.45(+1.67%)
Aug 13, 2014	27.08	27.15	26.97	27.04	131,498	-0.16(-0.60%)
Aug 12, 2014	27.08	27.22	27.06	27.21	60,209	+0.15(+0.56%)
Aug 11, 2014	27.08	27.10	27.01	27.06	68,298	-0.14(-0.53%)
Aug 08, 2014	27.11	27.24	27.06	27.20	167,530	+0.26(+0.97%)
Aug 07, 2014	27.08	27.11	26.84	26.94	76,240	+0.05(+0.20%)
Aug 06, 2014	26.77	27.05	26.77	26.88	202,496	+0.43(+1.63%)
Aug 05, 2014	26.61	26.69	26.41	26.45	128,757	-0.27(-1.03%)
Aug 04, 2014	26.70	26.73	26.56	26.73	115,199	-0.10(-0.38%)
Aug 01, 2014	26.71	26.93	26.67	26.83	381,560	+0.01(+0.03%)
Jul 31, 2014	26.66	26.83	26.55	26.82	1,023,178	+0.09(+0.33%)
Jul 30, 2014	26.73	26.76	26.51	26.73	164,578	+0.25(+0.93%)
Jul 29, 2014	26.43	26.57	26.43	26.49	222,929	+0.56(+2.14%)
Jul 28, 2014	25.75	25.93	25.60	25.93	138,328	+1.27(+5.14%)
Jul 25, 2014	24.31	24.67	24.31	24.66	117,518	+0.16(+0.64%)
Jul 24, 2014	24.50	24.59	24.39	24.51	107,901	-0.29(-1.19%)
Jul 23, 2014	24.68	24.82	24.59	24.80	86,228	+0.43(+1.77%)
Jul 22, 2014	24.26	24.42	24.26	24.37	115,104	+0.27(+1.11%)
Jul 21, 2014	23.93	24.10	23.91	24.10	87,202	+0.08(+0.31%)
Jul 18, 2014	23.92	24.10	23.87	24.03	75,593	+0.11(+0.46%)
Jul 17, 2014	24.14	24.14	23.87	23.92	144,907	-0.11(-0.46%)
Jul 16, 2014	24.00	24.09	23.94	24.03	115,006	+0.12(+0.52%)
Jul 15, 2014	23.89	23.92	23.76	23.90	117,472	+0.15(+0.64%)
Jul 14, 2014	23.71	23.80	23.59	23.75	70,058	-0.05(-0.20%)
Jul 11, 2014	23.87	23.93	23.80	23.80	59,697	-0.35(-1.45%)
Jul 10, 2014	23.93	24.17	23.92	24.15	94,436	-0.42(-1.70%)
Jul 09, 2014	24.33	24.57	24.23	24.57	302,209	+0.56(+2.34%)
Jul 08, 2014	24.04	24.05	23.93	24.00	282,036	+0.01(+0.03%)
Jul 07, 2014	23.94	24.00	23.81	24.00	100,274	+0.17(+0.72%)
Jul 03, 2014	23.68	23.83	23.83	23.83	122,947	+0.08(+0.35%)
Jul 02, 2014	23.62	23.79	23.62	23.74	32,105	-0.01(-0.03%)
Jul 01, 2014	23.66	23.80	23.66	23.75	108,938	-0.08(-0.35%)
Jun 30, 2014	23.79	23.92	23.79	23.83	79,870	-0.13(-0.54%)
Jun 27, 2014	23.77	24.00	23.74	23.96	121,717	+0.34(+1.45%)
Jun 26, 2014	23.53	23.69	23.43	23.62	138,907	+0.17(+0.73%)
Jun 25, 2014	23.35	23.47	23.30	23.45	81,040	-0.05(-0.23%)
Jun 24, 2014	23.53	23.68	23.50	23.50	132,231	+0.43(+1.84%)
Jun 23, 2014	23.13	23.14	23.02	23.08	62,793	+0.05(+0.21%)
Jun 20, 2014	23.07	23.10	22.90	23.03	233,853	-0.27(-1.18%)
Jun 19, 2014	23.38	23.42	23.30	23.31	81,186	+0.06(+0.27%)
Jun 18, 2014	23.24	23.32	23.08	23.24	205,464	-0.03(-0.15%)
Jun 17, 2014	23.11	23.28	23.07	23.28	109,686	-0.10(-0.41%)
Jun 16, 2014	23.52	23.52	23.37	23.37	91,273	-0.08(-0.35%)
Jun 13, 2014	23.50	23.61	23.43	23.46	151,329	-0.36(-1.50%)
Jun 12, 2014	23.96	24.01	23.79	23.81	97,007	+0.01(+0.06%)
Jun 11, 2014	23.76	23.91	23.72	23.80	71,918	-0.04(-0.17%)
Jun 10, 2014	23.57	23.85	23.57	23.84	135,219	+0.56(+2.42%)
Jun 06, 2014	23.32	23.57	23.26	23.28	127,806	+0.02(+0.09%)
Jun 05, 2014	23.07	23.27	23.06	23.26	76,897	+0.34(+1.50%)
Jun 04, 2014	23.10	23.10	22.84	22.91	100,757	-0.11(-0.48%)
Jun 03, 2014	22.97	23.07	22.94	23.02	156,928	-0.15(-0.65%)