KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.26	34.70	33.78	34.53	712,274	+0.84(+2.50%)
Nov 27, 2009	33.57	34.00	33.23	33.69	481,432	-2.83(-7.75%)
Nov 25, 2009	36.90	36.90	36.49	36.52	312,286	-0.49(-1.32%)
Nov 24, 2009	37.01	37.20	36.66	37.00	274,293	-0.75(-2.00%)
Nov 23, 2009	37.30	38.00	37.30	37.76	384,108	+0.97(+2.63%)
Nov 20, 2009	36.48	36.98	36.34	36.79	375,459	+0.53(+1.48%)
Nov 19, 2009	36.59	36.71	36.11	36.26	787,631	-0.22(-0.60%)
Nov 18, 2009	35.88	36.61	35.70	36.48	288,287	-0.05(-0.15%)
Nov 17, 2009	35.75	36.54	35.74	36.53	277,263	+0.49(+1.35%)
Nov 16, 2009	35.54	36.20	35.52	36.04	408,942	+0.61(+1.72%)
Nov 13, 2009	35.02	35.54	34.97	35.43	301,671	+1.22(+3.57%)
Nov 12, 2009	34.50	34.76	34.21	34.21	285,023	-1.02(-2.90%)
Nov 11, 2009	35.43	35.57	34.99	35.24	472,748	-0.01(-0.04%)
Nov 10, 2009	35.16	35.44	35.08	35.25	233,553	-0.78(-2.17%)
Nov 09, 2009	35.44	36.06	35.41	36.03	464,788	+1.27(+3.65%)
Nov 06, 2009	34.53	35.01	34.42	34.76	321,337	+0.33(+0.96%)
Nov 05, 2009	34.42	34.51	33.80	34.43	404,615	+0.82(+2.45%)
Nov 04, 2009	33.95	34.58	33.54	33.61	474,033	+0.86(+2.64%)
Nov 03, 2009	32.54	32.88	32.47	32.75	529,999	-0.76(-2.27%)
Nov 02, 2009	33.64	34.17	33.07	33.51	576,003	+0.98(+3.01%)
Oct 30, 2009	34.11	34.15	32.41	32.53	1,055,501	-2.41(-6.89%)
Oct 29, 2009	33.92	36.65	33.69	34.93	617,694	+1.02(+3.01%)
Oct 28, 2009	34.54	34.99	33.85	33.91	682,192	-1.63(-4.59%)
Oct 27, 2009	36.06	36.28	35.41	35.54	326,200	-0.18(-0.50%)
Oct 26, 2009	36.44	36.84	35.65	35.72	853,495	+0.21(+0.58%)
Oct 23, 2009	35.75	35.76	35.46	35.52	449,941	-0.34(-0.94%)
Oct 22, 2009	35.65	35.96	35.01	35.85	522,486	-0.34(-0.93%)
Oct 21, 2009	36.39	37.05	36.07	36.19	534,572	-0.63(-1.71%)
Oct 20, 2009	36.70	36.92	36.68	36.82	688,059	-0.06(-0.17%)
Oct 19, 2009	36.56	37.11	36.15	36.88	427,880	+0.58(+1.61%)
Oct 16, 2009	35.20	36.75	34.54	36.30	1,123,623	-0.15(-0.41%)
Oct 15, 2009	36.36	36.53	36.13	36.45	310,838	-0.14(-0.37%)
Oct 14, 2009	35.80	36.65	35.44	36.59	382,331	+1.20(+3.39%)
Oct 13, 2009	35.22	35.45	34.96	35.39	317,914	-0.10(-0.27%)
Oct 12, 2009	35.64	35.85	35.42	35.48	196,721	-0.91(-2.49%)
Oct 09, 2009	36.11	36.45	36.05	36.39	254,153	+0.60(+1.69%)
Oct 08, 2009	35.98	36.16	35.53	35.78	458,243	+0.63(+1.79%)
Oct 07, 2009	34.93	35.26	34.77	35.15	318,409	+0.66(+1.91%)
Oct 06, 2009	34.17	35.01	34.17	34.50	464,339	-0.19(-0.55%)
Oct 05, 2009	34.06	34.85	33.99	34.69	411,977	+0.54(+1.59%)
Oct 02, 2009	34.02	34.80	33.60	34.15	440,229	+0.01(+0.02%)
Oct 01, 2009	35.11	35.20	34.06	34.14	358,331	-1.15(-3.26%)
Sep 30, 2009	35.42	35.93	34.76	35.29	792,374	+0.72(+2.08%)
Sep 29, 2009	34.53	34.74	34.28	34.57	333,940	+0.32(+0.92%)
Sep 28, 2009	33.94	34.44	33.76	34.26	228,089	+0.10(+0.28%)
Sep 25, 2009	34.30	34.60	33.86	34.16	289,489	-0.29(-0.86%)
Sep 24, 2009	34.97	35.28	34.28	34.45	636,978	-0.67(-1.91%)
Sep 23, 2009	35.33	35.63	34.91	35.13	521,723	+0.49(+1.41%)
Sep 22, 2009	34.67	34.71	34.41	34.64	305,333	+0.10(+0.30%)
Sep 21, 2009	34.08	34.60	34.01	34.54	310,743	+0.22(+0.64%)
Sep 18, 2009	34.90	34.90	34.30	34.32	730,424	-0.58(-1.67%)
Sep 17, 2009	35.32	35.37	34.65	34.90	547,413	+0.29(+0.85%)
Sep 16, 2009	34.71	35.08	34.35	34.60	830,123	+0.96(+2.85%)
Sep 15, 2009	33.29	33.75	33.00	33.65	598,462	+0.89(+2.72%)
Sep 14, 2009	32.36	32.79	32.36	32.75	383,297	-0.32(-0.95%)
Sep 11, 2009	32.92	33.17	32.79	33.07	474,418	+1.22(+3.83%)
Sep 10, 2009	31.18	31.88	31.14	31.85	323,694	+1.28(+4.19%)
Sep 09, 2009	30.39	30.79	30.33	30.57	160,354	+0.14(+0.45%)
Sep 08, 2009	30.36	30.77	30.36	30.43	336,369	-0.64(-2.07%)
Sep 04, 2009	30.85	31.11	30.52	31.07	346,363	+0.63(+2.07%)
Sep 03, 2009	30.02	30.45	29.86	30.44	689,394	+1.73(+6.02%)
Sep 02, 2009	28.72	28.97	28.39	28.72	583,867	+0.85(+3.05%)