KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.23	24.27	24.05	24.20	104,192	-0.12(-0.48%)
Sep 27, 2012	24.15	24.38	24.02	24.31	82,458	+0.43(+1.78%)
Sep 26, 2012	23.96	23.99	23.79	23.89	137,354	-0.05(-0.23%)
Sep 25, 2012	24.40	24.44	23.94	23.94	141,626	-0.38(-1.58%)
Sep 24, 2012	24.20	24.36	24.16	24.33	193,118	-0.65(-2.61%)
Sep 21, 2012	25.14	25.23	24.94	24.98	138,734	-0.22(-0.87%)
Sep 20, 2012	25.14	25.28	25.00	25.20	127,539	-0.22(-0.86%)
Sep 19, 2012	25.55	25.55	25.30	25.42	224,671	+0.40(+1.59%)
Sep 18, 2012	25.01	25.07	24.95	25.02	150,632	+0.01(+0.03%)
Sep 17, 2012	25.26	25.28	25.00	25.01	275,671	+0.09(+0.36%)
Sep 14, 2012	25.03	25.20	24.88	24.92	392,933	+0.58(+2.39%)
Sep 13, 2012	23.57	24.38	23.44	24.34	452,574	+0.66(+2.78%)
Sep 12, 2012	23.55	23.72	23.53	23.68	153,369	+0.38(+1.62%)
Sep 11, 2012	23.20	23.33	23.14	23.31	119,468	+0.20(+0.86%)
Sep 10, 2012	23.24	23.31	23.10	23.11	148,405	-0.16(-0.68%)
Sep 07, 2012	23.18	23.37	22.63	23.26	274,710	+0.86(+3.86%)
Sep 06, 2012	22.06	22.44	22.06	22.40	304,256	+0.59(+2.70%)
Sep 05, 2012	21.83	21.83	21.70	21.81	88,020	-0.26(-1.18%)
Sep 04, 2012	22.10	22.18	21.94	22.07	120,812	-0.12(-0.53%)
Aug 31, 2012	22.30	22.36	22.13	22.19	202,757	-0.43(-1.88%)
Aug 30, 2012	22.63	22.68	22.51	22.61	218,043	-0.31(-1.35%)
Aug 29, 2012	22.90	22.94	22.75	22.92	458,696	+0.05(+0.21%)
Aug 27, 2012	23.04	23.07	22.86	22.87	188,712	+0.61(+2.74%)
Aug 24, 2012	22.24	22.38	22.15	22.26	199,829	-0.80(-3.48%)
Aug 23, 2012	23.23	23.30	23.02	23.07	150,314	+0.32(+1.42%)
Aug 22, 2012	22.59	22.80	22.51	22.74	158,015	-0.08(-0.33%)
Aug 21, 2012	22.78	23.02	22.74	22.82	198,744	+0.07(+0.30%)
Aug 20, 2012	22.64	22.81	22.60	22.75	160,771	+0.13(+0.58%)
Aug 17, 2012	22.59	22.63	22.52	22.62	149,650	-0.27(-1.20%)
Aug 16, 2012	22.67	22.94	22.64	22.89	116,135	+0.34(+1.52%)
Aug 15, 2012	22.61	22.65	22.49	22.55	136,612	-0.16(-0.72%)
Aug 14, 2012	22.76	22.81	22.63	22.72	102,042	+0.15(+0.67%)
Aug 13, 2012	22.61	22.65	22.44	22.56	81,241	-0.29(-1.29%)
Aug 10, 2012	22.61	22.89	22.58	22.86	100,365	+0.32(+1.43%)
Aug 09, 2012	22.57	22.74	22.52	22.54	204,278	+0.58(+2.62%)
Aug 08, 2012	21.84	22.07	21.84	21.96	68,096	+0.29(+1.33%)
Aug 07, 2012	21.61	21.84	21.61	21.67	105,513	+0.07(+0.32%)
Aug 06, 2012	21.58	21.72	21.53	21.61	127,351	+0.10(+0.48%)
Aug 03, 2012	21.34	21.61	21.34	21.50	198,951	+0.45(+2.15%)
Aug 02, 2012	21.17	21.35	20.95	21.05	157,157	-0.29(-1.35%)
Aug 01, 2012	21.56	21.56	21.33	21.34	179,091	-0.14(-0.67%)
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%)