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%)