KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	25.77	25.91	25.77	25.84	78,934	+0.30(+1.17%)
Nov 27, 2013	25.77	25.87	25.47	25.54	327,257	-0.33(-1.26%)
Nov 26, 2013	25.82	25.93	25.73	25.86	117,786	-0.10(-0.37%)
Nov 25, 2013	26.04	26.09	25.93	25.96	206,392	-0.11(-0.43%)
Nov 22, 2013	25.90	26.08	25.88	26.07	56,850	+0.18(+0.70%)
Nov 21, 2013	25.84	25.95	25.75	25.89	132,787	-0.10(-0.37%)
Nov 20, 2013	26.25	26.25	25.93	25.99	307,565	+0.00(+0.00%)
Nov 19, 2013	26.19	26.28	25.97	25.99	526,445	+0.08(+0.32%)
Nov 18, 2013	26.11	26.33	25.90	25.91	343,321	+0.06(+0.21%)
Nov 15, 2013	25.84	25.99	25.84	25.85	270,151	+0.72(+2.87%)
Nov 14, 2013	24.91	25.14	24.91	25.13	211,829	-0.20(-0.79%)
Nov 12, 2013	25.36	25.46	25.11	25.33	118,265	+0.03(+0.14%)
Nov 11, 2013	25.45	25.45	25.30	25.30	64,040	-0.36(-1.40%)
Nov 08, 2013	25.37	25.66	25.36	25.66	187,434	+0.12(+0.46%)
Nov 07, 2013	25.88	25.88	25.52	25.54	162,314	-0.43(-1.65%)
Nov 06, 2013	25.95	26.00	25.85	25.97	146,290	+0.10(+0.37%)
Nov 05, 2013	26.00	26.00	25.74	25.87	100,485	-0.17(-0.67%)
Nov 04, 2013	26.31	26.31	25.87	26.04	282,688	-0.74(-2.77%)
Nov 01, 2013	26.70	26.81	26.64	26.79	111,964	-0.11(-0.41%)
Oct 31, 2013	27.23	27.23	26.83	26.90	180,016	-0.46(-1.67%)
Oct 30, 2013	27.30	27.60	27.30	27.35	82,714	+0.26(+0.97%)
Oct 29, 2013	26.93	27.13	26.88	27.09	157,558	-0.07(-0.26%)
Oct 28, 2013	26.85	27.19	26.85	27.16	100,024	+0.27(+1.00%)
Oct 25, 2013	27.31	27.53	26.73	26.89	218,719	-0.52(-1.90%)
Oct 24, 2013	27.27	27.49	27.20	27.41	116,961	+0.44(+1.64%)
Oct 23, 2013	27.17	27.17	26.87	26.97	228,240	-0.96(-3.45%)
Oct 22, 2013	28.04	28.07	27.85	27.93	528,687	-0.18(-0.64%)
Oct 21, 2013	27.90	28.16	27.78	28.11	211,806	-0.49(-1.70%)
Oct 18, 2013	28.39	28.63	28.39	28.59	169,282	+0.57(+2.03%)
Oct 17, 2013	27.78	28.03	27.59	28.03	119,684	+1.04(+3.85%)
Oct 16, 2013	26.89	26.99	26.18	26.99	211,547	+1.14(+4.40%)
Oct 15, 2013	25.95	26.04	25.82	25.85	82,809	-0.06(-0.24%)
Oct 14, 2013	25.64	25.91	25.63	25.91	86,828	+0.09(+0.35%)
Oct 11, 2013	25.62	25.83	25.57	25.82	186,441	+1.15(+4.66%)
Oct 10, 2013	24.45	24.71	24.44	24.67	224,102	+0.14(+0.56%)
Oct 09, 2013	24.79	24.79	24.38	24.53	121,880	+0.01(+0.06%)
Oct 08, 2013	24.65	24.67	24.46	24.52	143,971	-0.28(-1.12%)
Oct 07, 2013	24.78	24.87	24.70	24.80	44,497	-0.12(-0.50%)
Oct 04, 2013	24.82	24.93	24.75	24.92	80,075	+0.19(+0.76%)
Oct 03, 2013	24.46	24.76	24.44	24.73	123,310	+0.10(+0.39%)
Oct 02, 2013	24.42	24.70	24.42	24.64	79,502	-0.05(-0.20%)
Oct 01, 2013	24.45	24.69	24.29	24.69	140,556	+0.12(+0.51%)
Sep 27, 2013	24.19	24.68	24.19	24.56	257,266	-0.12(-0.51%)
Sep 26, 2013	24.62	24.70	24.26	24.69	171,828	+0.46(+1.89%)
Sep 25, 2013	24.46	24.46	24.20	24.23	126,083	-0.38(-1.55%)
Sep 24, 2013	24.88	24.95	24.58	24.61	200,411	-0.15(-0.59%)
Sep 23, 2013	24.82	24.85	24.57	24.76	256,527	+0.47(+1.94%)
Sep 20, 2013	24.60	24.60	24.27	24.28	254,394	-0.35(-1.43%)
Sep 19, 2013	24.77	24.77	24.44	24.64	94,102	-0.10(-0.39%)
Sep 18, 2013	24.01	24.74	23.93	24.73	220,093	+0.76(+3.18%)
Sep 17, 2013	24.10	24.21	23.78	23.97	463,792	+0.15(+0.64%)
Sep 16, 2013	23.93	24.03	23.80	23.82	210,083	+0.24(+1.03%)
Sep 13, 2013	23.62	23.67	23.23	23.58	222,839	+0.12(+0.50%)
Sep 12, 2013	23.56	23.62	23.36	23.46	178,392	-0.24(-1.02%)
Sep 11, 2013	23.57	23.80	23.57	23.70	136,787	+0.15(+0.62%)
Sep 10, 2013	23.57	23.69	23.45	23.56	406,070	+0.04(+0.18%)
Sep 09, 2013	23.28	23.53	23.28	23.51	176,247	+0.47(+2.05%)
Sep 06, 2013	22.89	23.13	22.73	23.04	277,867	+0.07(+0.30%)
Sep 05, 2013	22.75	23.00	22.71	22.97	351,788	+0.22(+0.97%)
Sep 04, 2013	22.73	22.79	22.64	22.75	148,780	+0.20(+0.89%)