KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.11	34.15	32.41	32.53	1,055,501	-2.41(-6.89%)
Oct 29, 2009	33.92	36.65	33.69	34.93	617,694	+1.02(+3.01%)
Oct 28, 2009	34.54	34.99	33.85	33.91	682,192	-1.63(-4.59%)
Oct 27, 2009	36.06	36.28	35.41	35.54	326,200	-0.18(-0.50%)
Oct 26, 2009	36.44	36.84	35.65	35.72	853,495	+0.21(+0.58%)
Oct 23, 2009	35.75	35.76	35.46	35.52	449,941	-0.34(-0.94%)
Oct 22, 2009	35.65	35.96	35.01	35.85	522,486	-0.34(-0.93%)
Oct 21, 2009	36.39	37.05	36.07	36.19	534,572	-0.63(-1.71%)
Oct 20, 2009	36.70	36.92	36.68	36.82	688,059	-0.06(-0.17%)
Oct 19, 2009	36.56	37.11	36.15	36.88	427,880	+0.58(+1.61%)
Oct 16, 2009	35.20	36.75	34.54	36.30	1,123,623	-0.15(-0.41%)
Oct 15, 2009	36.36	36.53	36.13	36.45	310,838	-0.14(-0.37%)
Oct 14, 2009	35.80	36.65	35.44	36.59	382,331	+1.20(+3.39%)
Oct 13, 2009	35.22	35.45	34.96	35.39	317,914	-0.10(-0.27%)
Oct 12, 2009	35.64	35.85	35.42	35.48	196,721	-0.91(-2.49%)
Oct 09, 2009	36.11	36.45	36.05	36.39	254,153	+0.60(+1.69%)
Oct 08, 2009	35.98	36.16	35.53	35.78	458,243	+0.63(+1.79%)
Oct 07, 2009	34.93	35.26	34.77	35.15	318,409	+0.66(+1.91%)
Oct 06, 2009	34.17	35.01	34.17	34.50	464,339	-0.19(-0.55%)
Oct 05, 2009	34.06	34.85	33.99	34.69	411,977	+0.54(+1.59%)
Oct 02, 2009	34.02	34.80	33.60	34.15	440,229	+0.01(+0.02%)
Oct 01, 2009	35.11	35.20	34.06	34.14	358,331	-1.15(-3.26%)
Sep 30, 2009	35.42	35.93	34.76	35.29	792,374	+0.72(+2.08%)
Sep 29, 2009	34.53	34.74	34.28	34.57	333,940	+0.32(+0.92%)
Sep 28, 2009	33.94	34.44	33.76	34.26	228,089	+0.10(+0.28%)
Sep 25, 2009	34.30	34.60	33.86	34.16	289,489	-0.29(-0.86%)
Sep 24, 2009	34.97	35.28	34.28	34.45	636,978	-0.67(-1.91%)
Sep 23, 2009	35.33	35.63	34.91	35.13	521,723	+0.49(+1.41%)
Sep 22, 2009	34.67	34.71	34.41	34.64	305,333	+0.10(+0.30%)
Sep 21, 2009	34.08	34.60	34.01	34.54	310,743	+0.22(+0.64%)
Sep 18, 2009	34.90	34.90	34.30	34.32	730,424	-0.58(-1.67%)
Sep 17, 2009	35.32	35.37	34.65	34.90	547,413	+0.29(+0.85%)
Sep 16, 2009	34.71	35.08	34.35	34.60	830,123	+0.96(+2.85%)
Sep 15, 2009	33.29	33.75	33.00	33.65	598,462	+0.89(+2.72%)
Sep 14, 2009	32.36	32.79	32.36	32.75	383,297	-0.32(-0.95%)
Sep 11, 2009	32.92	33.17	32.79	33.07	474,418	+1.22(+3.83%)
Sep 10, 2009	31.18	31.88	31.14	31.85	323,694	+1.28(+4.19%)
Sep 09, 2009	30.39	30.79	30.33	30.57	160,354	+0.14(+0.45%)
Sep 08, 2009	30.36	30.77	30.36	30.43	336,369	-0.64(-2.07%)
Sep 04, 2009	30.85	31.11	30.52	31.07	346,363	+0.63(+2.07%)
Sep 03, 2009	30.02	30.45	29.86	30.44	689,394	+1.73(+6.02%)
Sep 02, 2009	28.72	28.97	28.39	28.72	583,867	+0.85(+3.05%)
Sep 01, 2009	28.88	29.17	27.77	27.87	725,912	-0.09(-0.32%)
Aug 31, 2009	28.39	28.50	27.92	27.95	551,924	-1.27(-4.34%)
Aug 28, 2009	29.57	29.89	29.02	29.22	491,595	-0.71(-2.38%)
Aug 27, 2009	29.87	30.07	29.52	29.94	725,307	-0.09(-0.30%)
Aug 26, 2009	29.94	30.40	29.65	30.02	493,520	+0.14(+0.48%)
Aug 25, 2009	29.87	30.25	29.81	29.88	326,313	-0.71(-2.33%)
Aug 24, 2009	30.59	30.77	30.42	30.59	614,424	+0.36(+1.18%)
Aug 21, 2009	29.51	30.37	29.50	30.24	585,684	+0.47(+1.57%)
Aug 20, 2009	29.21	29.86	29.05	29.77	935,053	+2.08(+7.53%)
Aug 19, 2009	27.67	27.76	27.30	27.69	626,362	+0.01(+0.05%)
Aug 18, 2009	27.64	27.93	27.54	27.67	451,567	+0.10(+0.35%)
Aug 17, 2009	27.87	27.87	27.15	27.58	548,744	-1.69(-5.76%)
Aug 14, 2009	29.93	29.96	29.03	29.26	850,830	+0.01(+0.02%)
Aug 13, 2009	29.72	29.81	29.13	29.26	477,606	-0.24(-0.81%)
Aug 12, 2009	29.52	29.87	29.26	29.50	468,710	-0.39(-1.31%)
Aug 11, 2009	30.81	30.81	29.66	29.89	481,043	-1.57(-4.99%)
Aug 10, 2009	31.14	31.55	31.14	31.46	258,864	-0.29(-0.91%)
Aug 07, 2009	31.40	32.14	31.40	31.75	441,326	+1.17(+3.84%)
Aug 06, 2009	30.73	30.88	30.40	30.57	505,165	+0.64(+2.15%)
Aug 05, 2009	30.29	30.33	29.57	29.93	604,011	+0.23(+0.78%)
Aug 04, 2009	28.54	30.00	28.54	29.70	293,271	-0.62(-2.03%)