KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	26.94	26.94	26.55	26.61	181,952	-0.45(-1.67%)
Oct 30, 2013	27.01	27.30	27.01	27.06	83,604	+0.26(+0.97%)
Oct 29, 2013	26.64	26.84	26.60	26.80	159,253	-0.07(-0.26%)
Oct 28, 2013	26.56	26.90	26.56	26.87	101,100	+0.27(+1.01%)
Oct 25, 2013	27.01	27.24	26.45	26.60	221,073	-0.51(-1.90%)
Oct 24, 2013	26.98	27.19	26.91	27.12	118,219	+0.44(+1.64%)
Oct 23, 2013	26.88	26.88	26.58	26.68	230,695	-0.95(-3.45%)
Oct 22, 2013	27.74	27.77	27.56	27.63	534,376	-0.18(-0.64%)
Oct 21, 2013	27.60	27.87	27.48	27.81	214,085	-0.48(-1.70%)
Oct 18, 2013	28.09	28.32	28.09	28.29	171,103	+0.56(+2.03%)
Oct 17, 2013	27.49	27.73	27.30	27.73	120,971	+1.03(+3.85%)
Oct 16, 2013	26.60	26.71	25.90	26.70	213,823	+1.12(+4.40%)
Oct 15, 2013	25.68	25.76	25.55	25.57	83,700	-0.06(-0.24%)
Oct 14, 2013	25.36	25.64	25.36	25.64	87,762	+0.09(+0.35%)
Oct 11, 2013	25.35	25.55	25.30	25.55	188,447	+1.14(+4.66%)
Oct 10, 2013	24.19	24.44	24.18	24.41	226,513	+0.14(+0.56%)
Oct 09, 2013	24.53	24.53	24.12	24.27	123,191	+0.01(+0.06%)
Oct 08, 2013	24.39	24.41	24.20	24.26	145,520	-0.27(-1.12%)
Oct 07, 2013	24.52	24.60	24.44	24.53	44,975	-0.12(-0.50%)
Oct 04, 2013	24.55	24.66	24.48	24.66	80,937	+0.19(+0.76%)
Oct 03, 2013	24.20	24.50	24.18	24.47	124,636	+0.10(+0.39%)
Oct 02, 2013	24.16	24.44	24.16	24.38	80,358	-0.05(-0.20%)
Oct 01, 2013	24.19	24.42	24.03	24.42	142,068	+0.12(+0.51%)
Sep 27, 2013	23.94	24.42	23.94	24.30	260,034	-0.12(-0.51%)
Sep 26, 2013	24.35	24.44	24.00	24.42	173,677	+0.45(+1.89%)
Sep 25, 2013	24.20	24.20	23.94	23.97	127,440	-0.38(-1.55%)
Sep 24, 2013	24.61	24.68	24.32	24.35	202,568	-0.14(-0.59%)
Sep 23, 2013	24.55	24.59	24.31	24.49	259,287	+0.47(+1.94%)
Sep 20, 2013	24.33	24.33	24.01	24.03	257,131	-0.35(-1.43%)
Sep 19, 2013	24.51	24.51	24.18	24.38	95,114	-0.10(-0.39%)
Sep 18, 2013	23.75	24.48	23.68	24.47	222,461	+0.75(+3.18%)
Sep 17, 2013	23.85	23.96	23.53	23.72	468,781	+0.15(+0.64%)
Sep 16, 2013	23.68	23.77	23.55	23.57	212,344	+0.24(+1.03%)
Sep 13, 2013	23.37	23.42	22.98	23.33	225,236	+0.12(+0.50%)
Sep 12, 2013	23.31	23.37	23.11	23.21	180,312	-0.24(-1.02%)
Sep 11, 2013	23.32	23.55	23.32	23.45	138,258	+0.14(+0.62%)
Sep 10, 2013	23.32	23.44	23.20	23.31	410,439	+0.04(+0.18%)
Sep 09, 2013	23.03	23.28	23.03	23.26	178,143	+0.47(+2.04%)
Sep 06, 2013	22.65	22.88	22.49	22.80	280,856	+0.07(+0.30%)
Sep 05, 2013	22.51	22.76	22.47	22.73	355,573	+0.22(+0.97%)
Sep 04, 2013	22.49	22.55	22.40	22.51	150,381	+0.20(+0.89%)
Sep 03, 2013	22.34	22.46	22.24	22.31	192,038	+0.64(+2.94%)
Aug 30, 2013	21.88	21.98	21.58	21.67	152,919	+0.08(+0.35%)
Aug 29, 2013	21.71	21.78	21.53	21.60	204,792	+0.56(+2.64%)
Aug 28, 2013	20.97	21.16	20.94	21.04	78,994	+0.13(+0.62%)
Aug 27, 2013	21.04	21.10	20.91	20.91	117,831	-0.45(-2.09%)
Aug 26, 2013	21.59	21.59	21.32	21.36	118,769	-0.31(-1.42%)
Aug 23, 2013	21.58	21.69	21.41	21.67	127,763	+0.19(+0.89%)
Aug 22, 2013	21.46	21.52	21.39	21.47	94,720	+0.01(+0.06%)
Aug 21, 2013	21.65	21.71	21.43	21.46	162,803	-0.38(-1.76%)
Aug 20, 2013	21.84	21.91	21.80	21.84	53,201	+0.01(+0.03%)
Aug 19, 2013	21.87	21.97	21.80	21.84	146,245	-0.14(-0.62%)
Aug 16, 2013	22.11	22.19	21.95	21.98	118,543	-0.05(-0.22%)
Aug 15, 2013	21.90	22.09	21.67	22.02	86,628	-0.21(-0.93%)
Aug 14, 2013	22.53	22.53	22.10	22.23	84,873	-0.05(-0.22%)
Aug 13, 2013	22.26	22.39	22.17	22.28	120,515	-0.01(-0.06%)
Aug 12, 2013	22.22	22.37	22.13	22.29	113,727	-0.10(-0.43%)
Aug 09, 2013	22.41	22.44	22.36	22.39	120,295	-0.03(-0.12%)
Aug 08, 2013	22.25	22.42	22.22	22.41	95,740	+0.38(+1.74%)
Aug 07, 2013	22.04	22.04	21.93	22.03	67,353	-0.19(-0.83%)
Aug 06, 2013	22.39	22.39	22.15	22.22	192,614	-0.27(-1.19%)
Aug 05, 2013	22.43	22.52	22.36	22.48	101,323	-0.04(-0.18%)
Aug 02, 2013	22.22	22.56	22.22	22.52	199,616	+0.35(+1.58%)