KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	25.03	25.04	24.76	24.83	124,635	-0.49(-1.95%)
Sep 29, 2014	25.27	25.42	25.20	25.33	361,955	+0.04(+0.16%)
Sep 26, 2014	25.19	25.36	25.08	25.29	198,535	-0.69(-2.64%)
Sep 25, 2014	26.21	26.21	25.97	25.97	97,535	-0.62(-2.32%)
Sep 24, 2014	26.36	26.65	26.33	26.59	110,198	+0.56(+2.13%)
Sep 23, 2014	26.01	26.09	25.95	26.03	142,144	+0.29(+1.12%)
Sep 22, 2014	25.87	25.87	25.63	25.75	117,748	-0.14(-0.53%)
Sep 19, 2014	26.15	26.17	25.88	25.88	128,481	-0.27(-1.05%)
Sep 18, 2014	26.22	26.31	26.14	26.16	78,354	-0.03(-0.13%)
Sep 17, 2014	26.34	26.40	26.19	26.19	84,777	+0.16(+0.63%)
Sep 16, 2014	25.95	26.14	25.77	26.03	155,429	+0.32(+1.23%)
Sep 15, 2014	25.84	25.87	25.70	25.71	158,758	-1.25(-4.65%)
Sep 12, 2014	26.99	27.05	26.91	26.97	94,429	-0.02(-0.08%)
Sep 11, 2014	27.08	27.09	26.92	26.99	572,377	-0.19(-0.68%)
Sep 10, 2014	27.37	27.37	27.08	27.17	220,053	-0.21(-0.75%)
Sep 09, 2014	27.80	27.80	27.28	27.38	101,351	-0.32(-1.14%)
Sep 08, 2014	27.91	28.01	27.54	27.69	74,786	-0.44(-1.56%)
Sep 05, 2014	28.02	28.15	28.02	28.13	88,509	-0.23(-0.82%)
Sep 04, 2014	28.52	28.58	28.31	28.37	72,215	-0.43(-1.50%)
Sep 03, 2014	28.80	28.96	28.74	28.80	116,559	+0.53(+1.89%)
Sep 02, 2014	28.15	28.26	28.10	28.26	126,782	+0.36(+1.30%)
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%)