KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.32	23.33	22.83	23.08	404,041	+0.17(+0.76%)
Jun 29, 2009	23.07	23.08	22.67	22.91	419,554	-0.32(-1.37%)
Jun 26, 2009	23.35	23.45	22.74	23.23	333,532	-0.22(-0.95%)
Jun 25, 2009	22.91	23.45	22.82	23.45	620,869	+1.12(+5.03%)
Jun 24, 2009	22.67	22.67	22.14	22.33	919,158	+0.44(+1.99%)
Jun 23, 2009	21.61	22.17	21.61	21.89	620,347	-0.19(-0.85%)
Jun 22, 2009	22.76	22.89	22.04	22.08	1,175,651	+0.01(+0.06%)
Jun 19, 2009	21.96	22.18	21.83	22.07	422,092	+0.49(+2.25%)
Jun 18, 2009	21.53	21.80	21.40	21.58	661,820	-0.05(-0.22%)
Jun 17, 2009	22.39	22.43	21.34	21.63	748,606	-1.05(-4.62%)
Jun 16, 2009	22.89	23.56	22.59	22.68	650,051	-0.12(-0.52%)
Jun 15, 2009	22.99	23.17	22.66	22.79	944,482	-0.60(-2.58%)
Jun 12, 2009	23.30	23.60	23.14	23.40	313,139	-0.12(-0.50%)
Jun 11, 2009	23.40	23.94	23.32	23.51	562,177	+0.37(+1.62%)
Jun 10, 2009	23.10	23.29	22.62	23.14	958,190	+1.57(+7.29%)
Jun 09, 2009	21.17	21.73	21.10	21.57	570,752	-0.84(-3.74%)
Jun 08, 2009	21.95	22.59	21.80	22.41	899,693	-0.42(-1.85%)
Jun 05, 2009	23.38	23.41	22.20	22.83	473,025	+0.05(+0.21%)
Jun 04, 2009	22.70	22.87	22.32	22.78	642,482	-0.34(-1.47%)
Jun 03, 2009	23.73	23.73	22.87	23.12	744,060	-1.18(-4.85%)
Jun 02, 2009	23.84	24.39	23.84	24.30	903,501	-0.32(-1.30%)
Jun 01, 2009	23.93	24.70	23.65	24.62	1,042,206	+2.47(+11.14%)
May 29, 2009	22.32	22.38	21.85	22.15	1,482,361	-1.09(-4.68%)
May 28, 2009	23.04	23.29	22.68	23.24	1,409,930	+0.40(+1.76%)
May 27, 2009	23.54	23.72	22.80	22.84	1,024,901	-1.41(-5.83%)
May 26, 2009	23.43	24.26	22.98	24.25	1,053,204	-1.04(-4.11%)
May 22, 2009	25.36	25.64	25.05	25.29	365,727	-0.46(-1.80%)
May 21, 2009	25.33	26.13	25.33	25.75	697,387	-0.24(-0.91%)
May 20, 2009	26.49	26.96	25.88	25.99	978,039	-0.81(-3.03%)
May 19, 2009	26.42	27.44	26.42	26.80	1,098,177	+0.42(+1.60%)
May 18, 2009	24.80	26.47	24.80	26.38	979,528	+2.26(+9.37%)
May 15, 2009	24.17	24.80	24.04	24.12	1,180,096	+0.33(+1.37%)
May 14, 2009	23.07	23.94	23.07	23.79	644,914	-0.17(-0.69%)
May 13, 2009	24.39	24.91	23.94	23.96	951,373	-0.28(-1.17%)
May 12, 2009	24.81	24.81	23.71	24.24	1,066,200	-0.98(-3.87%)
May 11, 2009	25.45	25.68	25.04	25.22	1,533,424	-0.83(-3.19%)
May 08, 2009	26.02	26.16	25.42	26.05	979,484	+0.76(+2.99%)
May 07, 2009	26.52	26.68	25.08	25.30	1,534,619	-0.66(-2.54%)
May 06, 2009	24.94	26.31	24.76	25.95	2,317,541	-0.65(-2.45%)
May 05, 2009	25.98	26.92	25.98	26.61	2,034,860	-0.58(-2.14%)
May 04, 2009	25.26	27.53	24.41	27.19	2,762,163	+4.75(+21.19%)
May 01, 2009	22.18	22.49	22.03	22.43	1,163,877	+0.34(+1.54%)
Apr 30, 2009	21.92	23.22	21.41	22.09	2,108,423	+1.84(+9.10%)
Apr 29, 2009	19.25	20.49	19.18	20.25	1,972,853	+1.84(+9.97%)
Apr 28, 2009	18.00	18.59	17.99	18.41	978,443	-0.45(-2.39%)
Apr 27, 2009	19.22	19.44	18.81	18.86	1,025,352	-1.30(-6.43%)
Apr 24, 2009	20.01	20.33	19.73	20.16	865,256	+0.71(+3.67%)
Apr 23, 2009	19.39	19.53	18.82	19.45	1,190,590	+0.15(+0.79%)
Apr 22, 2009	19.13	19.95	19.07	19.29	1,438,082	-0.20(-1.03%)
Apr 21, 2009	18.76	19.77	18.51	19.50	1,911,755	+0.78(+4.19%)
Apr 20, 2009	19.23	19.55	18.71	18.71	1,659,976	-0.93(-4.73%)
Apr 17, 2009	19.45	19.84	19.30	19.64	1,069,539	-0.19(-0.98%)
Apr 16, 2009	18.16	19.96	18.16	19.83	971,864	-0.09(-0.45%)
Apr 15, 2009	19.55	19.96	19.27	19.92	984,695	-0.19(-0.96%)
Apr 14, 2009	20.41	20.77	20.07	20.12	1,239,213	-0.73(-3.52%)
Apr 13, 2009	20.33	21.05	20.11	20.85	788,459	+0.35(+1.72%)
Apr 09, 2009	19.99	20.51	19.62	20.50	1,280,231	+1.93(+10.37%)
Apr 08, 2009	18.55	18.71	18.28	18.57	1,147,187	-0.06(-0.30%)
Apr 07, 2009	18.88	18.96	18.51	18.63	991,647	-0.82(-4.21%)
Apr 06, 2009	19.82	19.82	19.11	19.45	745,562	-0.75(-3.71%)
Apr 03, 2009	19.65	20.29	19.45	20.20	1,142,105	+0.42(+2.10%)
Apr 02, 2009	18.90	20.25	18.90	19.78	1,552,188	+2.02(+11.35%)
Apr 01, 2009	17.12	17.94	17.04	17.76	1,343,778	+0.96(+5.69%)
Mar 31, 2009	16.70	17.17	16.39	16.81	743,809	+0.39(+2.36%)
Mar 30, 2009	16.66	16.83	16.29	16.42	996,566	-2.89(-14.97%)
Mar 26, 2009	18.99	19.43	18.75	19.31	760,779	+1.23(+6.83%)
Mar 25, 2009	18.09	18.41	17.45	18.07	1,219,799	+0.60(+3.41%)
Mar 24, 2009	17.46	17.89	17.26	17.48	1,165,114	-0.48(-2.66%)
Mar 23, 2009	17.53	18.09	17.53	17.96	1,829,570	+2.75(+18.10%)
Mar 20, 2009	15.54	16.13	15.14	15.21	1,045,132	-0.76(-4.73%)
Mar 19, 2009	16.54	16.95	15.75	15.96	939,234	-1.23(-7.14%)
Mar 18, 2009	16.22	17.30	15.87	17.19	1,735,895	+0.49(+2.95%)
Mar 17, 2009	16.58	16.97	16.36	16.70	3,222,909	+0.99(+6.31%)
Mar 16, 2009	15.79	16.22	15.66	15.70	678,112	+0.87(+5.89%)
Mar 13, 2009	14.97	15.25	14.42	14.83	0	-0.69(-4.42%)
Mar 12, 2009	14.65	15.64	14.33	15.52	1,297,904	+0.65(+4.38%)
Mar 11, 2009	14.89	15.28	14.60	14.87	1,820,433	+0.28(+1.90%)
Mar 10, 2009	13.72	14.74	13.72	14.59	2,148,033	+2.82(+23.97%)
Mar 09, 2009	11.44	12.12	11.44	11.77	746,065	-0.22(-1.85%)
Mar 06, 2009	12.27	12.47	11.44	11.99	0	+0.11(+0.93%)
Mar 05, 2009	12.03	12.31	10.80	11.88	551,887	-1.12(-8.59%)
Mar 04, 2009	12.73	13.26	12.72	12.99	899,114	+1.34(+11.47%)
Mar 02, 2009	12.20	12.30	11.43	11.66	1,245,074	-1.39(-10.63%)
Feb 27, 2009	12.97	13.25	12.65	13.04	0	+0.31(+2.45%)
Feb 26, 2009	12.97	13.40	12.65	12.73	1,546,289	+0.12(+0.93%)
Feb 25, 2009	12.44	12.99	12.24	12.61	776,804	-0.31(-2.41%)
Feb 24, 2009	12.40	13.06	12.00	12.93	992,277	+0.41(+3.27%)
Feb 23, 2009	12.97	13.13	12.25	12.52	1,229,657	-0.01(-0.06%)
Feb 20, 2009	12.35	12.66	12.11	12.52	829,199	-0.67(-5.04%)
Feb 19, 2009	13.51	13.75	13.17	13.19	928,855	-0.08(-0.63%)
Feb 18, 2009	13.37	13.54	12.72	13.27	1,171,314	-0.34(-2.50%)
Feb 17, 2009	13.99	14.27	12.75	13.61	1,456,524	-2.64(-16.25%)
Feb 13, 2009	16.29	16.36	15.85	16.25	776,127	+0.19(+1.16%)
Feb 12, 2009	15.73	16.10	15.32	16.06	1,001,303	-0.06(-0.34%)
Feb 11, 2009	16.70	16.79	15.25	16.12	1,908,240	-0.53(-3.16%)
Feb 10, 2009	17.53	18.09	16.37	16.65	1,240,570	-1.56(-8.57%)
Feb 09, 2009	17.95	18.45	17.85	18.21	579,017	+0.01(+0.08%)
Feb 06, 2009	17.81	18.34	17.80	18.19	865,571	+0.64(+3.63%)
Feb 05, 2009	17.21	17.67	16.45	17.55	906,761	-0.29(-1.63%)
Feb 04, 2009	18.22	18.45	17.78	17.85	678,118	-0.28(-1.53%)
Feb 03, 2009	17.78	18.12	17.59	18.12	1,058,020	+0.87(+5.06%)
Feb 02, 2009	17.36	17.57	16.99	17.25	627,178	-0.67(-3.75%)
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%)
Nov 03, 2008	17.67	17.94	17.26	17.61	1,052,892	+0.63(+3.71%)
Oct 31, 2008	17.50	17.58	16.59	16.98	1,148,982	-2.31(-12.00%)
Oct 30, 2008	19.06	19.29	18.12	19.29	2,185,419	+2.49(+14.80%)
Oct 29, 2008	15.48	17.92	15.05	16.81	2,639,419	-2.86(-14.55%)
Oct 28, 2008	18.02	19.72	17.09	19.67	1,250,570	+1.73(+9.66%)
Oct 27, 2008	17.80	18.85	17.73	17.94	956,429	+0.71(+4.10%)
Oct 24, 2008	16.21	17.90	15.98	17.23	996,693	-0.82(-4.57%)
Oct 23, 2008	17.51	18.48	16.91	18.05	1,430,778	+0.55(+3.13%)
Oct 22, 2008	18.72	18.75	17.04	17.51	1,609,585	-1.77(-9.17%)
Oct 21, 2008	20.24	20.24	18.85	19.27	1,377,596	-1.12(-5.51%)
Oct 20, 2008	20.09	20.65	19.48	20.40	1,600,435	+0.69(+3.52%)
Oct 17, 2008	19.77	20.33	19.11	19.70	1,681,197	-3.19(-13.93%)
Oct 16, 2008	23.22	23.29	19.74	22.89	2,622,549	-1.30(-5.36%)
Oct 15, 2008	27.30	27.99	23.22	24.19	1,234,230	-4.62(-16.05%)
Oct 14, 2008	30.91	31.15	25.88	28.81	1,956,889	+1.02(+3.67%)
Oct 13, 2008	27.55	28.35	27.46	27.79	452,440	+5.28(+23.46%)
Oct 10, 2008	23.05	23.49	18.71	22.51	0	+1.12(+5.25%)
Oct 09, 2008	23.01	23.56	20.79	21.39	936,007	-1.55(-6.77%)
Oct 08, 2008	22.18	24.60	21.14	22.94	741,233	-0.97(-4.06%)
Oct 07, 2008	26.28	26.86	23.51	23.91	972,669	-5.44(-18.54%)
Oct 06, 2008	26.95	29.35	29.35	29.35	561,301	+0.00(+0.00%)
Oct 03, 2008	29.66	31.65	28.76	29.35	0	-0.28(-0.96%)
Oct 02, 2008	32.05	32.20	29.63	29.63	206,941	-2.25(-7.04%)
Oct 01, 2008	31.36	32.89	31.12	31.88	514,271	-0.21(-0.65%)
Sep 30, 2008	30.74	32.47	30.54	32.09	128,367	-0.76(-2.32%)