KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	21.73	21.76	21.45	21.48	210,941	+0.19(+0.90%)
Jul 30, 2012	21.28	21.42	21.24	21.29	192,835	+0.05(+0.26%)
Jul 27, 2012	20.68	21.33	20.63	21.23	224,796	+0.68(+3.30%)
Jul 26, 2012	20.45	20.60	20.13	20.56	471,224	+0.74(+3.74%)
Jul 25, 2012	19.84	19.95	19.77	19.82	227,434	-0.11(-0.55%)
Jul 24, 2012	19.81	19.93	19.71	19.93	291,678	+0.15(+0.76%)
Jul 23, 2012	19.64	19.81	19.45	19.77	247,991	-0.72(-3.51%)
Jul 20, 2012	20.67	20.71	20.43	20.49	322,517	-0.40(-1.94%)
Jul 19, 2012	20.95	21.02	20.90	20.90	635,557	-0.48(-2.24%)
Jul 18, 2012	21.16	21.50	21.16	21.38	399,179	-0.36(-1.64%)
Jul 17, 2012	21.63	21.77	21.45	21.74	226,130	+0.47(+2.23%)
Jul 16, 2012	21.32	21.32	21.15	21.26	102,760	-0.28(-1.30%)
Jul 13, 2012	21.33	21.62	21.33	21.54	134,307	+0.16(+0.74%)
Jul 12, 2012	21.33	21.48	21.20	21.39	124,830	-0.60(-2.74%)
Jul 11, 2012	21.99	22.13	21.86	21.99	61,052	+0.05(+0.22%)
Jul 10, 2012	22.27	22.28	21.86	21.94	116,374	-0.14(-0.62%)
Jul 09, 2012	22.09	22.16	21.96	22.08	98,858	-0.12(-0.56%)
Jul 06, 2012	22.30	22.39	22.11	22.20	87,543	-0.44(-1.94%)
Jul 05, 2012	22.80	22.80	22.59	22.64	62,541	-0.60(-2.57%)
Jul 03, 2012	22.66	23.44	22.66	23.24	192,681	+1.03(+4.63%)
Jul 02, 2012	22.23	22.33	22.11	22.21	77,328	-0.21(-0.92%)
Jun 29, 2012	22.16	22.46	22.15	22.41	158,394	+1.21(+5.69%)
Jun 28, 2012	21.10	21.26	20.94	21.21	104,399	-0.31(-1.43%)
Jun 27, 2012	21.60	21.63	21.44	21.52	174,010	-0.25(-1.13%)
Jun 26, 2012	21.80	21.88	21.60	21.76	113,672	-0.03(-0.13%)
Jun 25, 2012	21.82	21.90	21.68	21.79	256,344	-0.56(-2.52%)
Jun 22, 2012	22.27	22.39	22.10	22.35	126,400	-0.40(-1.75%)
Jun 21, 2012	23.27	23.28	22.73	22.75	192,127	-1.10(-4.63%)
Jun 20, 2012	23.72	23.91	23.64	23.85	255,689	+0.12(+0.52%)
Jun 19, 2012	23.68	23.85	23.61	23.73	266,257	+0.14(+0.61%)
Jun 18, 2012	23.51	23.69	23.46	23.59	192,472	+0.31(+1.33%)
Jun 15, 2012	23.04	23.31	22.98	23.28	204,468	+0.44(+1.92%)
Jun 14, 2012	22.74	22.90	22.60	22.84	138,184	+0.31(+1.37%)
Jun 13, 2012	22.50	22.70	22.43	22.53	173,064	-0.14(-0.63%)
Jun 12, 2012	22.48	22.69	22.46	22.67	263,220	+0.37(+1.66%)
Jun 11, 2012	22.80	22.85	22.28	22.30	159,200	+0.08(+0.34%)
Jun 08, 2012	22.05	22.28	21.96	22.23	69,857	-0.25(-1.10%)
Jun 07, 2012	22.65	22.73	22.44	22.48	379,175	+0.51(+2.31%)
Jun 06, 2012	21.52	22.04	21.47	21.97	117,459	+0.69(+3.22%)
Jun 05, 2012	21.10	21.33	21.08	21.28	130,438	+0.41(+1.97%)
Jun 04, 2012	20.99	21.02	20.68	20.87	218,211	+0.02(+0.10%)
Jun 01, 2012	20.99	21.19	20.79	20.85	227,213	-0.53(-2.47%)
May 31, 2012	21.17	21.45	21.13	21.38	369,411	+0.30(+1.43%)
May 30, 2012	21.14	21.21	21.04	21.08	147,995	-0.40(-1.88%)
May 29, 2012	21.29	21.51	21.26	21.48	129,858	+0.56(+2.69%)
May 25, 2012	20.94	20.99	20.86	20.92	142,669	-0.16(-0.78%)
May 24, 2012	21.15	21.18	20.86	21.08	267,526	+0.03(+0.16%)
May 23, 2012	20.99	21.08	20.67	21.05	200,376	-0.21(-1.00%)
May 22, 2012	21.21	21.40	21.13	21.26	301,066	+0.40(+1.94%)
May 21, 2012	20.58	20.89	20.49	20.86	413,764	+0.36(+1.74%)
May 18, 2012	20.85	20.86	20.46	20.50	275,947	-0.36(-1.71%)
May 17, 2012	21.39	21.39	20.82	20.86	377,307	-0.56(-2.59%)
May 16, 2012	21.59	21.73	21.41	21.41	84,214	-0.38(-1.76%)
May 15, 2012	22.04	22.04	21.70	21.80	187,471	-0.24(-1.09%)
May 14, 2012	22.24	22.27	22.03	22.04	151,001	-0.52(-2.31%)
May 11, 2012	22.52	22.80	22.50	22.56	148,277	-0.62(-2.69%)
May 10, 2012	23.07	23.29	23.06	23.18	208,700	+0.16(+0.68%)
May 09, 2012	22.89	23.16	22.80	23.02	129,457	-0.20(-0.86%)
May 08, 2012	23.44	23.48	23.02	23.22	469,871	-0.01(-0.06%)
May 07, 2012	22.94	23.28	22.90	23.24	182,136	+0.08(+0.33%)
May 04, 2012	23.52	23.55	23.13	23.16	185,320	-0.33(-1.40%)
May 03, 2012	23.70	23.88	23.48	23.49	162,203	-0.14(-0.58%)
May 02, 2012	23.61	23.66	23.44	23.63	196,607	+0.16(+0.67%)