KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.33	29.76	28.69	29.33	302,192	-0.69(-2.28%)
Jul 29, 2010	30.59	30.65	29.88	30.02	339,317	+0.23(+0.76%)
Jul 28, 2010	29.92	30.25	29.61	29.79	327,881	+0.10(+0.35%)
Jul 27, 2010	29.83	29.83	29.54	29.69	415,660	-0.14(-0.46%)
Jul 26, 2010	29.70	29.89	29.30	29.83	269,467	+0.13(+0.44%)
Jul 23, 2010	29.03	29.79	29.03	29.70	1,026,296	+1.63(+5.79%)
Jul 22, 2010	27.74	28.11	27.56	28.07	658,290	+0.82(+3.02%)
Jul 21, 2010	28.00	28.00	27.12	27.25	830,892	-1.14(-4.03%)
Jul 20, 2010	27.42	28.46	27.40	28.39	387,952	+0.59(+2.12%)
Jul 19, 2010	27.82	27.82	27.38	27.80	517,821	+0.25(+0.90%)
Jul 16, 2010	27.56	28.80	27.43	27.56	511,065	-1.91(-6.49%)
Jul 15, 2010	29.69	29.69	28.91	29.47	700,107	-0.56(-1.87%)
Jul 14, 2010	29.77	30.22	29.72	30.03	698,528	+0.38(+1.29%)
Jul 13, 2010	29.49	29.76	29.20	29.65	358,865	+0.85(+2.95%)
Jul 12, 2010	29.12	29.23	28.76	28.80	582,903	-0.46(-1.57%)
Jul 09, 2010	29.26	29.40	28.74	29.26	476,833	+1.32(+4.74%)
Jul 08, 2010	27.45	28.01	27.36	27.93	503,659	+1.01(+3.74%)
Jul 07, 2010	26.56	26.99	26.50	26.93	550,758	-0.08(-0.30%)
Jul 06, 2010	27.00	27.42	26.77	27.01	10,872	+0.80(+3.03%)
Jul 02, 2010	26.21	26.76	26.00	26.21	297,432	+0.08(+0.31%)
Jul 01, 2010	25.95	26.29	25.41	26.13	900,960	+0.15(+0.58%)
Jun 30, 2010	26.57	26.74	25.81	25.98	603,520	-0.52(-1.97%)
Jun 29, 2010	27.06	27.21	26.37	26.50	531,841	-1.78(-6.28%)
Jun 25, 2010	28.28	28.42	27.71	28.28	347,769	+0.47(+1.70%)
Jun 24, 2010	28.26	28.28	27.69	27.80	509,973	-0.46(-1.63%)
Jun 23, 2010	28.11	28.36	27.59	28.26	583,308	+0.53(+1.90%)
Jun 22, 2010	28.45	28.78	27.69	27.73	1,961	-1.35(-4.64%)
Jun 21, 2010	29.30	29.61	28.84	29.09	685,505	+0.73(+2.59%)
Jun 18, 2010	28.35	28.46	28.07	28.35	553,347	+0.29(+1.03%)
Jun 17, 2010	28.15	28.48	27.76	28.06	1,691	-0.62(-2.15%)
Jun 16, 2010	28.17	28.73	27.97	28.68	854,271	-0.77(-2.63%)
Jun 15, 2010	28.92	29.54	28.57	29.46	1,097,574	-0.03(-0.12%)
Jun 14, 2010	29.76	30.06	29.36	29.49	345,763	+0.23(+0.80%)
Jun 11, 2010	28.57	29.26	28.57	29.26	468,980	+0.16(+0.57%)
Jun 10, 2010	28.54	29.09	28.46	29.09	538,994	+0.86(+3.06%)
Jun 09, 2010	28.66	28.98	28.11	28.23	676,425	-0.30(-1.06%)
Jun 08, 2010	27.91	28.60	27.71	28.53	565,620	+1.43(+5.26%)
Jun 07, 2010	28.06	28.07	27.07	27.10	417,638	-1.12(-3.98%)
Jun 04, 2010	28.23	29.14	28.13	28.23	765,347	-1.84(-6.13%)
Jun 03, 2010	29.79	30.63	28.74	30.07	1,023,882	+1.84(+6.53%)
Jun 02, 2010	27.06	28.25	26.86	28.23	666,230	+1.32(+4.89%)
Jun 01, 2010	27.33	27.63	26.91	26.91	507,013	-0.50(-1.83%)
May 28, 2010	27.41	27.97	27.21	27.41	549,632	-0.43(-1.53%)
May 27, 2010	27.45	27.84	26.88	27.84	748,258	+1.91(+7.38%)
May 26, 2010	26.75	26.75	25.84	25.92	1,212,081	-1.10(-4.06%)
May 25, 2010	26.08	27.07	25.70	27.02	1,261,824	-1.11(-3.95%)
May 24, 2010	28.30	28.67	28.06	28.13	807,526	+0.31(+1.11%)
May 21, 2010	26.88	28.13	26.86	27.82	451,592	+0.76(+2.81%)
May 20, 2010	26.96	27.77	26.80	27.06	1,866	-1.56(-5.44%)
May 19, 2010	28.35	28.98	27.87	28.62	601,971	+0.18(+0.63%)
May 18, 2010	29.40	29.50	28.29	28.44	861	-0.49(-1.68%)
May 17, 2010	29.13	29.24	28.21	28.93	656,682	-0.93(-3.10%)
May 14, 2010	29.85	30.51	29.15	29.85	464,652	-0.99(-3.20%)
May 13, 2010	30.89	31.36	30.74	30.84	345,590	+1.03(+3.45%)
May 12, 2010	29.78	30.02	29.62	29.81	437,298	-0.45(-1.47%)
May 11, 2010	30.70	30.85	30.20	30.26	567,704	-1.30(-4.13%)
May 10, 2010	31.31	31.56	31.08	31.56	571,617	+2.98(+10.44%)
May 07, 2010	28.96	29.37	27.47	28.58	1,184,479	-0.25(-0.86%)
May 06, 2010	30.51	30.58	27.81	28.82	989,179	-2.18(-7.03%)
May 05, 2010	31.38	31.76	30.86	31.01	456,462	-0.79(-2.48%)
May 04, 2010	33.06	33.06	31.49	31.79	500,933	-2.15(-6.32%)