KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.25	18.73	17.48	17.92	0	+0.12(+0.70%)
Jan 29, 2009	18.46	18.73	17.60	17.80	701,410	-0.79(-4.25%)
Jan 28, 2009	17.95	18.74	17.94	18.59	879,870	+2.13(+12.93%)
Jan 27, 2009	16.30	16.61	16.18	16.46	605,674	+0.51(+3.17%)
Jan 26, 2009	15.77	16.52	15.77	15.95	487,681	+0.26(+1.63%)
Jan 23, 2009	15.26	15.92	15.08	15.70	688,387	-0.70(-4.27%)
Jan 22, 2009	16.18	16.89	15.91	16.40	694,090	-0.37(-2.19%)
Jan 21, 2009	16.25	16.90	15.81	16.76	1,274,222	+0.71(+4.40%)
Jan 20, 2009	16.91	16.92	16.00	16.06	711,356	-1.81(-10.12%)
Jan 16, 2009	18.30	18.57	17.40	17.87	626,664	+0.48(+2.75%)
Jan 15, 2009	17.78	18.19	16.77	17.39	960,096	-1.43(-7.59%)
Jan 14, 2009	19.10	19.17	18.21	18.82	1,035,757	-0.07(-0.37%)
Jan 13, 2009	18.45	19.13	18.45	18.89	1,288,036	+1.28(+7.28%)
Jan 12, 2009	18.26	18.26	17.40	17.60	680,159	-1.32(-6.96%)
Jan 09, 2009	19.45	19.45	18.63	18.92	723,367	-1.11(-5.54%)
Jan 08, 2009	19.95	20.26	19.63	20.03	880,189	-0.69(-3.34%)
Jan 07, 2009	20.79	21.12	20.22	20.72	765,225	-0.84(-3.89%)
Jan 06, 2009	20.83	21.82	20.83	21.56	650,109	+0.84(+4.05%)
Jan 05, 2009	19.55	21.56	19.54	20.72	853,956	+2.10(+11.28%)
Jan 02, 2009	17.95	18.98	17.75	18.62	0	+0.46(+2.56%)
Jan 01, 2009	18.04	18.48	17.80	18.16	0	+0.00(+0.00%)
Dec 31, 2008	18.04	18.48	17.80	18.16	382,103	+0.06(+0.31%)
Dec 30, 2008	17.42	18.20	17.15	18.10	406,537	-0.68(-3.62%)
Dec 29, 2008	18.82	18.82	18.48	18.78	301,050	+0.53(+2.89%)
Dec 26, 2008	17.70	18.36	17.66	18.25	130,405	+0.58(+3.29%)
Dec 24, 2008	17.51	17.79	17.18	17.67	126,719	-0.04(-0.23%)
Dec 23, 2008	17.78	18.30	17.40	17.71	538,735	-1.31(-6.89%)
Dec 22, 2008	19.23	19.59	18.74	19.02	566,850	-0.34(-1.75%)
Dec 19, 2008	19.04	19.98	19.03	19.36	589,526	+0.51(+2.68%)
Dec 18, 2008	19.22	19.72	18.83	18.86	714,298	-0.33(-1.73%)
Dec 17, 2008	18.90	19.72	18.79	19.19	1,028,106	+0.17(+0.91%)
Dec 16, 2008	17.61	19.02	17.28	19.02	1,700,831	+2.61(+15.93%)
Dec 15, 2008	16.78	16.81	15.93	16.40	394,669	+0.18(+1.11%)
Dec 12, 2008	16.28	16.32	14.90	16.22	1,603,353	-1.43(-8.12%)
Dec 11, 2008	17.85	18.35	17.33	17.66	2,411,567	-0.46(-2.56%)
Dec 10, 2008	17.44	18.24	17.40	18.12	912,208	+1.93(+11.94%)
Dec 09, 2008	15.67	17.07	15.67	16.19	1,572,951	-0.19(-1.18%)
Dec 08, 2008	15.86	16.51	15.63	16.38	1,069,421	+1.86(+12.84%)
Dec 05, 2008	13.83	14.70	13.75	14.52	864,073	+1.03(+7.66%)
Dec 04, 2008	13.83	14.07	13.17	13.49	461,060	-0.69(-4.84%)
Dec 03, 2008	13.44	14.37	13.27	14.17	718,159	+0.34(+2.46%)
Dec 02, 2008	13.29	13.96	13.03	13.83	1,047,976	+1.45(+11.70%)
Dec 01, 2008	13.86	13.86	12.20	12.38	826,197	-1.75(-12.36%)
Nov 28, 2008	13.79	14.34	13.79	14.13	517,320	+0.61(+4.51%)
Nov 26, 2008	12.54	13.72	12.47	13.52	1,661,983	+2.46(+22.24%)
Nov 25, 2008	11.44	11.50	10.62	11.06	823,008	-0.48(-4.14%)
Nov 24, 2008	10.84	11.77	10.61	11.54	2,437,764	-0.60(-4.97%)
Nov 21, 2008	11.37	12.38	10.92	12.14	1,438,943	+1.95(+19.18%)
Nov 20, 2008	11.23	11.71	10.19	10.19	1,332,911	-2.40(-19.10%)
Nov 19, 2008	13.65	13.74	12.37	12.59	929,052	-1.75(-12.22%)
Nov 18, 2008	14.78	14.80	13.67	14.35	839,347	-0.82(-5.39%)
Nov 17, 2008	15.30	15.84	15.07	15.16	1,255,164	-0.20(-1.31%)
Nov 14, 2008	15.41	16.56	15.18	15.36	1,159,750	-1.37(-8.20%)
Nov 13, 2008	15.02	16.74	14.28	16.74	1,463,120	+1.68(+11.14%)
Nov 12, 2008	15.81	16.05	14.98	15.06	802,829	-1.18(-7.26%)
Nov 11, 2008	16.63	16.74	15.74	16.24	828,903	-0.42(-2.50%)
Nov 10, 2008	17.22	17.60	16.54	16.65	854,662	-0.34(-2.00%)
Nov 07, 2008	16.31	16.99	15.82	16.99	1,215,466	+2.11(+14.15%)
Nov 06, 2008	16.30	16.41	14.64	14.89	1,167,832	-2.99(-16.74%)
Nov 05, 2008	19.43	19.47	17.69	17.88	1,231,767	-1.52(-7.86%)
Nov 04, 2008	19.21	19.67	19.10	19.40	1,579,074	+1.79(+10.19%)