KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.61	29.65	29.23	29.42	552,151	-0.27(-0.90%)
Jul 30, 2009	30.03	30.13	29.57	29.69	542,037	-0.64(-2.12%)
Jul 29, 2009	30.51	30.51	30.05	30.33	440,330	+0.29(+0.96%)
Jul 28, 2009	30.21	30.21	29.66	30.05	1,784,243	+0.64(+2.17%)
Jul 27, 2009	29.14	29.67	28.94	29.41	1,501,565	+0.92(+3.23%)
Jul 24, 2009	27.92	28.59	27.92	28.49	809	-1.68(-5.57%)
Jul 23, 2009	29.46	30.40	29.37	30.17	870,273	+0.32(+1.08%)
Jul 22, 2009	29.59	29.89	29.17	29.85	967,005	-0.12(-0.39%)
Jul 21, 2009	29.35	29.96	29.14	29.96	732,778	+0.32(+1.09%)
Jul 20, 2009	28.92	29.64	28.92	29.64	392,647	+2.18(+7.94%)
Jul 17, 2009	27.08	27.56	26.98	27.46	496,852	+0.24(+0.88%)
Jul 16, 2009	26.92	27.53	26.64	27.22	265,923	+0.08(+0.30%)
Jul 15, 2009	26.09	27.15	26.05	27.14	618,195	+2.45(+9.94%)
Jul 14, 2009	24.41	24.74	24.16	24.68	620,828	+0.39(+1.61%)
Jul 13, 2009	23.66	24.29	23.62	24.29	1,453,717	-0.39(-1.58%)
Jul 10, 2009	24.73	24.99	24.52	24.68	668,160	+0.21(+0.84%)
Jul 09, 2009	24.40	24.61	24.38	24.48	484,130	+0.99(+4.23%)
Jul 08, 2009	23.74	23.79	23.14	23.48	716,285	-0.13(-0.55%)
Jul 07, 2009	23.72	24.35	23.59	23.61	521,936	-0.78(-3.20%)
Jul 06, 2009	24.12	24.55	24.07	24.40	685,769	+0.23(+0.96%)
Jul 02, 2009	24.41	24.49	24.14	24.16	623,950	-1.04(-4.11%)
Jul 01, 2009	24.82	25.61	24.82	25.20	651,598	+2.36(+10.33%)
Jun 30, 2009	23.07	23.08	22.59	22.84	408,388	+0.17(+0.76%)
Jun 29, 2009	22.83	22.84	22.43	22.67	424,068	-0.32(-1.37%)
Jun 26, 2009	23.10	23.20	22.50	22.98	337,121	-0.22(-0.95%)
Jun 25, 2009	22.67	23.20	22.58	23.20	627,549	+1.11(+5.03%)
Jun 24, 2009	22.43	22.43	21.91	22.09	929,047	+0.43(+1.99%)
Jun 23, 2009	21.38	21.93	21.38	21.66	627,021	-0.19(-0.85%)
Jun 22, 2009	22.52	22.65	21.80	21.84	1,188,300	+0.01(+0.06%)
Jun 19, 2009	21.73	21.94	21.60	21.83	426,633	+0.48(+2.25%)
Jun 18, 2009	21.30	21.57	21.17	21.35	668,940	-0.05(-0.22%)
Jun 17, 2009	22.15	22.19	21.11	21.40	756,660	-1.04(-4.62%)
Jun 16, 2009	22.65	23.31	22.35	22.43	657,045	-0.12(-0.52%)
Jun 15, 2009	22.75	22.92	22.41	22.55	954,643	-0.60(-2.58%)
Jun 12, 2009	23.05	23.35	22.89	23.15	316,508	-0.12(-0.50%)
Jun 11, 2009	23.15	23.68	23.07	23.26	568,225	+0.37(+1.62%)
Jun 10, 2009	22.85	23.04	22.38	22.89	968,499	+1.56(+7.29%)
Jun 09, 2009	20.94	21.50	20.88	21.34	576,892	-0.83(-3.74%)
Jun 08, 2009	21.71	22.35	21.57	22.17	909,373	-0.42(-1.85%)
Jun 05, 2009	23.13	23.16	21.97	22.59	478,114	+0.05(+0.21%)
Jun 04, 2009	22.46	22.63	22.09	22.54	649,394	-0.34(-1.47%)
Jun 03, 2009	23.48	23.48	22.63	22.87	752,065	-1.17(-4.85%)
Jun 02, 2009	23.59	24.13	23.59	24.04	913,222	-0.32(-1.30%)
Jun 01, 2009	23.68	24.44	23.40	24.35	1,053,419	+2.44(+11.14%)
May 29, 2009	22.09	22.14	21.62	21.91	1,498,310	-1.08(-4.68%)
May 28, 2009	22.79	23.04	22.43	22.99	1,425,099	+0.40(+1.76%)
May 27, 2009	23.28	23.47	22.56	22.59	1,035,927	-1.40(-5.83%)
May 26, 2009	23.18	24.00	22.74	23.99	1,064,535	-1.03(-4.11%)
May 22, 2009	25.09	25.37	24.78	25.02	369,662	-0.46(-1.80%)
May 21, 2009	25.06	25.85	25.06	25.48	704,890	-0.23(-0.91%)
May 20, 2009	26.21	26.67	25.61	25.71	988,561	-0.80(-3.03%)
May 19, 2009	26.14	27.15	26.14	26.51	1,109,992	+0.42(+1.60%)
May 18, 2009	24.54	26.19	24.54	26.10	990,066	+2.24(+9.37%)
May 15, 2009	23.92	24.54	23.79	23.86	1,192,792	+0.32(+1.37%)
May 14, 2009	22.83	23.69	22.83	23.54	651,853	-0.16(-0.69%)
May 13, 2009	24.13	24.65	23.69	23.70	961,609	-0.28(-1.17%)
May 12, 2009	24.55	24.55	23.46	23.98	1,077,671	-0.97(-3.87%)
May 11, 2009	25.18	25.40	24.77	24.95	1,549,921	-0.82(-3.19%)
May 08, 2009	25.75	25.88	25.15	25.77	990,022	+0.75(+2.99%)
May 07, 2009	26.23	26.40	24.81	25.03	1,551,129	-0.65(-2.54%)
May 06, 2009	24.67	26.03	24.49	25.68	2,342,475	-0.64(-2.45%)
May 05, 2009	25.71	26.63	25.71	26.32	2,056,753	-0.58(-2.14%)
May 04, 2009	24.99	27.24	24.15	26.90	2,791,880	+4.70(+21.19%)