KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.56	34.87	34.87	34.87	237,145	-0.03(-0.10%)
Dec 30, 2009	35.02	35.24	34.90	34.90	147,792	+0.02(+0.06%)
Dec 29, 2009	35.47	35.47	34.86	34.88	189,864	-0.60(-1.70%)
Dec 28, 2009	35.28	35.56	35.22	35.48	154,333	+0.64(+1.85%)
Dec 24, 2009	34.69	34.88	34.48	34.84	79,625	+0.77(+2.27%)
Dec 23, 2009	34.04	34.42	33.88	34.06	300,782	-0.27(-0.80%)
Dec 22, 2009	34.27	34.52	34.13	34.34	211,152	+0.32(+0.93%)
Dec 21, 2009	34.10	34.37	33.95	34.02	523,953	-0.71(-2.05%)
Dec 18, 2009	34.43	34.74	34.05	34.74	465,765	-0.03(-0.10%)
Dec 17, 2009	35.34	35.39	34.76	34.77	442,962	-1.86(-5.07%)
Dec 16, 2009	36.80	37.07	36.48	36.63	469,777	+0.00(+0.00%)
Dec 15, 2009	36.39	37.37	36.39	36.63	165,664	+0.23(+0.64%)
Dec 14, 2009	36.12	36.41	36.11	36.39	223,513	+0.29(+0.80%)
Dec 11, 2009	36.65	36.65	35.89	36.11	348,936	-0.58(-1.57%)
Dec 10, 2009	36.68	36.80	36.55	36.68	412,050	+0.99(+2.79%)
Dec 09, 2009	35.70	36.11	35.56	35.69	433,309	+0.11(+0.31%)
Dec 08, 2009	35.83	35.89	35.45	35.58	445,510	-0.56(-1.56%)
Dec 07, 2009	36.35	36.48	36.03	36.14	439,850	-0.48(-1.31%)
Dec 04, 2009	36.52	36.81	36.02	36.62	604,701	+0.80(+2.24%)
Dec 03, 2009	36.17	36.51	35.71	35.82	428,481	-0.05(-0.13%)
Dec 02, 2009	35.19	36.05	35.19	35.87	218,579	+0.60(+1.71%)
Dec 01, 2009	35.08	35.31	34.72	35.26	411,677	+0.73(+2.12%)
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%)