KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.14	31.15	29.24	29.30	677,570	-0.98(-3.24%)
Jan 28, 2010	30.65	31.00	29.96	30.29	641,957	+0.69(+2.34%)
Jan 27, 2010	29.72	29.74	28.99	29.59	683,952	-0.99(-3.23%)
Jan 26, 2010	30.79	31.01	30.37	30.58	474,548	-0.74(-2.36%)
Jan 25, 2010	31.68	31.68	31.06	31.32	449,343	-0.20(-0.63%)
Jan 22, 2010	32.03	32.15	31.50	31.52	379,210	-1.32(-4.03%)
Jan 21, 2010	33.80	33.89	32.84	32.84	303,636	-0.69(-2.05%)
Jan 20, 2010	33.98	34.21	33.29	33.53	219,181	-0.89(-2.59%)
Jan 19, 2010	34.08	34.50	34.08	34.42	392,031	+0.12(+0.34%)
Jan 15, 2010	34.95	34.30	34.30	34.30	379,782	-0.60(-1.71%)
Jan 14, 2010	34.59	35.23	34.59	34.90	211,906	-0.24(-0.68%)
Jan 13, 2010	35.12	35.23	34.63	35.14	437,969	-0.23(-0.66%)
Jan 12, 2010	35.73	35.73	35.21	35.37	167,654	-0.71(-1.96%)
Jan 11, 2010	36.12	36.20	35.87	36.08	335,095	+0.91(+2.59%)
Jan 08, 2010	35.04	35.26	34.74	35.17	415,329	+0.22(+0.63%)
Jan 07, 2010	34.82	35.14	34.66	34.95	215,102	-0.29(-0.84%)
Jan 06, 2010	35.41	35.45	35.20	35.24	252,863	-0.03(-0.08%)
Jan 05, 2010	35.19	35.27	35.00	35.27	511,659	-0.75(-2.08%)
Jan 04, 2010	35.38	36.05	35.33	36.02	312,115	+1.15(+3.30%)
Dec 31, 2009	34.56	34.87	34.87	34.87	237,145	-0.03(-0.10%)
Dec 30, 2009	35.02	35.24	34.90	34.90	147,792	+0.02(+0.06%)
Dec 29, 2009	35.47	35.47	34.86	34.88	189,864	-0.60(-1.70%)
Dec 28, 2009	35.28	35.56	35.22	35.48	154,333	+0.64(+1.85%)
Dec 24, 2009	34.69	34.88	34.48	34.84	79,625	+0.77(+2.27%)
Dec 23, 2009	34.04	34.42	33.88	34.06	300,782	-0.27(-0.80%)
Dec 22, 2009	34.27	34.52	34.13	34.34	211,152	+0.32(+0.93%)
Dec 21, 2009	34.10	34.37	33.95	34.02	523,953	-0.71(-2.05%)
Dec 18, 2009	34.43	34.74	34.05	34.74	465,765	-0.03(-0.10%)
Dec 17, 2009	35.34	35.39	34.76	34.77	442,962	-1.86(-5.07%)
Dec 16, 2009	36.80	37.07	36.48	36.63	469,777	+0.00(+0.00%)
Dec 15, 2009	36.39	37.37	36.39	36.63	165,664	+0.23(+0.64%)
Dec 14, 2009	36.12	36.41	36.11	36.39	223,513	+0.29(+0.80%)
Dec 11, 2009	36.65	36.65	35.89	36.11	348,936	-0.58(-1.57%)
Dec 10, 2009	36.68	36.80	36.55	36.68	412,050	+0.99(+2.79%)
Dec 09, 2009	35.70	36.11	35.56	35.69	433,309	+0.11(+0.31%)
Dec 08, 2009	35.83	35.89	35.45	35.58	445,510	-0.56(-1.56%)
Dec 07, 2009	36.35	36.48	36.03	36.14	439,850	-0.48(-1.31%)
Dec 04, 2009	36.52	36.81	36.02	36.62	604,701	+0.80(+2.24%)
Dec 03, 2009	36.17	36.51	35.71	35.82	428,481	-0.05(-0.13%)
Dec 02, 2009	35.19	36.05	35.19	35.87	218,579	+0.60(+1.71%)
Dec 01, 2009	35.08	35.31	34.72	35.26	411,677	+0.73(+2.12%)
Nov 30, 2009	34.26	34.70	33.78	34.53	712,274	+0.84(+2.50%)
Nov 27, 2009	33.57	34.00	33.23	33.69	481,432	-2.83(-7.75%)
Nov 25, 2009	36.90	36.90	36.49	36.52	312,286	-0.49(-1.32%)
Nov 24, 2009	37.01	37.20	36.66	37.00	274,293	-0.75(-2.00%)
Nov 23, 2009	37.30	38.00	37.30	37.76	384,108	+0.97(+2.63%)
Nov 20, 2009	36.48	36.98	36.34	36.79	375,459	+0.53(+1.48%)
Nov 19, 2009	36.59	36.71	36.11	36.26	787,631	-0.22(-0.60%)
Nov 18, 2009	35.88	36.61	35.70	36.48	288,287	-0.05(-0.15%)
Nov 17, 2009	35.75	36.54	35.74	36.53	277,263	+0.49(+1.35%)
Nov 16, 2009	35.54	36.20	35.52	36.04	408,942	+0.61(+1.72%)
Nov 13, 2009	35.02	35.54	34.97	35.43	301,671	+1.22(+3.57%)
Nov 12, 2009	34.50	34.76	34.21	34.21	285,023	-1.02(-2.90%)
Nov 11, 2009	35.43	35.57	34.99	35.24	472,748	-0.01(-0.04%)
Nov 10, 2009	35.16	35.44	35.08	35.25	233,553	-0.78(-2.17%)
Nov 09, 2009	35.44	36.06	35.41	36.03	464,788	+1.27(+3.65%)
Nov 06, 2009	34.53	35.01	34.42	34.76	321,337	+0.33(+0.96%)
Nov 05, 2009	34.42	34.51	33.80	34.43	404,615	+0.82(+2.45%)
Nov 04, 2009	33.95	34.58	33.54	33.61	474,033	+0.86(+2.64%)
Nov 03, 2009	32.54	32.88	32.47	32.75	529,999	-0.76(-2.27%)