KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	20.51	20.59	20.37	20.56	361,259	+0.98(+5.00%)
Sep 29, 2015	19.67	19.72	19.54	19.58	279,953	-0.06(-0.29%)
Sep 28, 2015	20.00	20.03	19.63	19.64	237,803	-0.50(-2.50%)
Sep 25, 2015	20.41	20.41	20.07	20.14	170,185	-0.12(-0.59%)
Sep 24, 2015	20.01	20.26	19.95	20.26	253,556	+0.19(+0.94%)
Sep 23, 2015	20.26	20.34	20.07	20.07	355,412	-0.31(-1.54%)
Sep 22, 2015	20.41	20.44	20.18	20.39	284,537	-0.10(-0.51%)
Sep 21, 2015	20.62	20.65	20.37	20.49	217,315	+0.13(+0.65%)
Sep 18, 2015	20.77	20.80	20.27	20.36	296,278	-0.83(-3.93%)
Sep 17, 2015	21.26	21.51	21.18	21.19	178,414	-0.08(-0.36%)
Sep 16, 2015	20.89	21.29	20.88	21.27	291,287	+0.73(+3.54%)
Sep 15, 2015	20.55	20.66	20.31	20.54	494,973	-0.01(-0.07%)
Sep 14, 2015	20.62	20.62	20.48	20.55	447,342	-0.07(-0.34%)
Sep 11, 2015	20.49	20.63	20.44	20.62	124,853	-0.05(-0.24%)
Sep 10, 2015	20.55	20.74	20.41	20.67	303,525	+0.54(+2.68%)
Sep 09, 2015	20.41	20.58	20.11	20.14	843,070	+0.05(+0.24%)
Sep 08, 2015	20.03	20.09	19.88	20.09	241,728	+0.27(+1.38%)
Sep 04, 2015	20.07	19.81	19.81	19.81	449,101	-0.33(-1.63%)
Sep 03, 2015	20.41	20.53	20.14	20.14	907,919	-0.64(-3.10%)
Sep 02, 2015	20.86	21.07	20.68	20.79	252,956	+0.34(+1.64%)
Sep 01, 2015	20.67	20.70	20.43	20.45	271,291	-0.48(-2.27%)
Aug 31, 2015	21.07	21.07	20.83	20.93	188,316	-0.35(-1.64%)
Aug 28, 2015	21.19	21.38	21.09	21.28	229,602	+0.38(+1.81%)
Aug 27, 2015	20.64	20.90	20.58	20.90	228,451	+0.50(+2.47%)
Aug 26, 2015	20.47	20.48	20.11	20.39	226,863	+0.19(+0.93%)
Aug 25, 2015	20.78	20.84	20.20	20.20	234,110	+0.24(+1.23%)
Aug 24, 2015	19.74	20.42	19.74	19.96	326,845	-1.13(-5.37%)
Aug 21, 2015	21.14	21.19	20.97	21.09	245,249	-0.03(-0.13%)
Aug 20, 2015	21.32	21.32	21.11	21.12	213,427	-0.62(-2.83%)
Aug 19, 2015	21.88	21.88	21.63	21.74	178,947	-0.01(-0.06%)
Aug 18, 2015	21.73	21.83	21.70	21.75	122,918	+0.38(+1.80%)
Aug 17, 2015	21.37	21.49	21.35	21.37	91,009	-0.06(-0.26%)
Aug 14, 2015	21.43	21.61	21.39	21.42	235,601	+0.03(+0.13%)
Aug 13, 2015	21.63	21.69	21.38	21.39	240,628	-0.66(-2.98%)
Aug 12, 2015	22.21	22.21	22.00	22.05	330,768	-0.19(-0.85%)
Aug 11, 2015	22.45	22.45	22.11	22.24	84,891	-0.64(-2.81%)
Aug 10, 2015	22.70	22.92	22.69	22.88	123,231	+0.68(+3.06%)
Aug 07, 2015	22.20	22.27	22.11	22.21	106,146	+0.11(+0.51%)
Aug 06, 2015	22.16	22.33	22.05	22.09	67,126	+0.07(+0.32%)
Aug 05, 2015	22.30	22.39	22.00	22.02	121,820	-0.59(-2.60%)
Aug 04, 2015	22.53	22.73	22.53	22.61	196,568	+0.36(+1.64%)
Aug 03, 2015	22.18	22.30	22.09	22.25	204,135	+0.22(+0.98%)
Jul 31, 2015	22.13	22.16	21.95	22.03	191,707	+0.21(+0.96%)
Jul 30, 2015	21.85	21.88	21.75	21.82	115,112	+0.25(+1.17%)
Jul 29, 2015	21.60	21.67	21.56	21.57	165,818	+0.00(+0.00%)
Jul 28, 2015	21.48	21.59	21.42	21.57	138,801	+0.38(+1.82%)
Jul 27, 2015	21.15	21.26	21.11	21.18	178,737	+0.71(+3.45%)
Jul 24, 2015	20.64	20.69	20.30	20.48	228,701	-0.36(-1.71%)
Jul 23, 2015	21.33	21.41	20.83	20.83	131,994	-0.36(-1.72%)
Jul 22, 2015	21.16	21.20	21.00	21.20	81,584	+0.06(+0.26%)
Jul 21, 2015	21.26	21.26	21.09	21.14	69,121	+0.12(+0.57%)
Jul 20, 2015	21.06	21.11	20.96	21.02	80,385	-0.20(-0.92%)
Jul 17, 2015	21.25	21.26	21.11	21.22	60,940	-0.50(-2.29%)
Jul 16, 2015	21.86	21.86	21.58	21.72	105,208	+0.22(+1.01%)
Jul 15, 2015	21.48	21.92	21.44	21.50	228,135	-0.93(-4.15%)
Jul 14, 2015	22.41	22.56	22.34	22.43	170,704	+0.13(+0.56%)
Jul 13, 2015	22.49	22.49	22.29	22.30	68,827	+0.17(+0.79%)
Jul 10, 2015	22.18	22.20	22.02	22.13	103,179	+0.36(+1.64%)
Jul 09, 2015	21.98	22.05	21.73	21.77	82,507	+0.20(+0.91%)
Jul 08, 2015	21.95	21.97	21.57	21.58	73,558	-0.74(-3.32%)
Jul 07, 2015	22.14	22.32	21.89	22.32	195,106	+0.28(+1.27%)
Jul 06, 2015	22.07	22.17	21.98	22.04	90,270	-0.55(-2.45%)
Jul 02, 2015	22.73	22.59	22.59	22.59	200,680	-0.36(-1.58%)