KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.57	26.74	25.81	25.98	603,520	-0.52(-1.97%)
Jun 29, 2010	27.06	27.21	26.37	26.50	531,841	-1.78(-6.28%)
Jun 25, 2010	28.28	28.42	27.71	28.28	347,769	+0.47(+1.70%)
Jun 24, 2010	28.26	28.28	27.69	27.80	509,973	-0.46(-1.63%)
Jun 23, 2010	28.11	28.36	27.59	28.26	583,308	+0.53(+1.90%)
Jun 22, 2010	28.45	28.78	27.69	27.73	1,961	-1.35(-4.64%)
Jun 21, 2010	29.30	29.61	28.84	29.09	685,505	+0.73(+2.59%)
Jun 18, 2010	28.35	28.46	28.07	28.35	553,347	+0.29(+1.03%)
Jun 17, 2010	28.15	28.48	27.76	28.06	1,691	-0.62(-2.15%)
Jun 16, 2010	28.17	28.73	27.97	28.68	854,271	-0.77(-2.63%)
Jun 15, 2010	28.92	29.54	28.57	29.46	1,097,574	-0.03(-0.12%)
Jun 14, 2010	29.76	30.06	29.36	29.49	345,763	+0.23(+0.80%)
Jun 11, 2010	28.57	29.26	28.57	29.26	468,980	+0.16(+0.57%)
Jun 10, 2010	28.54	29.09	28.46	29.09	538,994	+0.86(+3.06%)
Jun 09, 2010	28.66	28.98	28.11	28.23	676,425	-0.30(-1.06%)
Jun 08, 2010	27.91	28.60	27.71	28.53	565,620	+1.43(+5.26%)
Jun 07, 2010	28.06	28.07	27.07	27.10	417,638	-1.12(-3.98%)
Jun 04, 2010	28.23	29.14	28.13	28.23	765,347	-1.84(-6.13%)
Jun 03, 2010	29.79	30.63	28.74	30.07	1,023,882	+1.84(+6.53%)
Jun 02, 2010	27.06	28.25	26.86	28.23	666,230	+1.32(+4.89%)
Jun 01, 2010	27.33	27.63	26.91	26.91	507,013	-0.50(-1.83%)
May 28, 2010	27.41	27.97	27.21	27.41	549,632	-0.43(-1.53%)
May 27, 2010	27.45	27.84	26.88	27.84	748,258	+1.91(+7.38%)
May 26, 2010	26.75	26.75	25.84	25.92	1,212,081	-1.10(-4.06%)
May 25, 2010	26.08	27.07	25.70	27.02	1,261,824	-1.11(-3.95%)
May 24, 2010	28.30	28.67	28.06	28.13	807,526	+0.31(+1.11%)
May 21, 2010	26.88	28.13	26.86	27.82	451,592	+0.76(+2.81%)
May 20, 2010	26.96	27.77	26.80	27.06	1,866	-1.56(-5.44%)
May 19, 2010	28.35	28.98	27.87	28.62	601,971	+0.18(+0.63%)
May 18, 2010	29.40	29.50	28.29	28.44	861	-0.49(-1.68%)
May 17, 2010	29.13	29.24	28.21	28.93	656,682	-0.93(-3.10%)
May 14, 2010	29.85	30.51	29.15	29.85	464,652	-0.99(-3.20%)
May 13, 2010	30.89	31.36	30.74	30.84	345,590	+1.03(+3.45%)
May 12, 2010	29.78	30.02	29.62	29.81	437,298	-0.45(-1.47%)
May 11, 2010	30.70	30.85	30.20	30.26	567,704	-1.30(-4.13%)
May 10, 2010	31.31	31.56	31.08	31.56	571,617	+2.98(+10.44%)
May 07, 2010	28.96	29.37	27.47	28.58	1,184,479	-0.25(-0.86%)
May 06, 2010	30.51	30.58	27.81	28.82	989,179	-2.18(-7.03%)
May 05, 2010	31.38	31.76	30.86	31.01	456,462	-0.79(-2.48%)
May 04, 2010	33.06	33.06	31.49	31.79	500,933	-2.15(-6.32%)
May 03, 2010	33.76	34.11	33.55	33.94	232,071	+0.48(+1.43%)
Apr 30, 2010	34.47	35.42	33.41	33.46	437,144	-0.46(-1.35%)
Apr 29, 2010	33.54	33.93	33.38	33.92	429,445	+0.65(+1.96%)
Apr 28, 2010	33.64	33.64	32.96	33.27	282,608	-0.33(-0.98%)
Apr 27, 2010	34.45	34.69	33.60	33.60	343,897	-1.45(-4.15%)
Apr 26, 2010	35.21	35.37	34.94	35.05	291,970	+0.67(+1.95%)
Apr 23, 2010	34.30	34.50	34.15	34.38	357,192	+0.18(+0.52%)
Apr 22, 2010	33.97	34.23	33.52	34.20	464,953	-0.43(-1.23%)
Apr 21, 2010	35.00	35.00	34.30	34.63	479,642	-0.08(-0.24%)
Apr 20, 2010	34.66	34.73	34.25	34.71	250,341	+0.36(+1.06%)
Apr 19, 2010	33.95	34.58	33.73	34.34	587,863	-0.25(-0.71%)
Apr 16, 2010	35.24	35.47	34.56	34.59	531,676	-0.98(-2.76%)
Apr 15, 2010	35.09	35.61	35.05	35.57	516,050	+1.10(+3.18%)
Apr 14, 2010	33.97	34.54	33.93	34.47	467,553	+2.08(+6.44%)
Apr 13, 2010	32.64	32.64	32.29	32.39	216,261	-0.41(-1.25%)
Apr 12, 2010	32.73	32.87	32.33	32.80	356,967	+0.40(+1.25%)
Apr 09, 2010	32.08	32.47	32.02	32.40	477,840	+0.24(+0.75%)
Apr 08, 2010	32.10	32.21	31.79	32.16	354,106	-0.03(-0.11%)
Apr 07, 2010	32.68	32.80	32.10	32.19	598,135	-1.33(-3.97%)
Apr 06, 2010	33.37	33.75	33.25	33.52	441,104	+0.18(+0.53%)
Apr 05, 2010	33.46	33.80	33.14	33.34	378,147	-0.79(-2.31%)