KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	29.90	29.90	29.17	29.39	644,652	-0.34(-1.15%)
Sep 29, 2010	29.71	29.91	29.48	29.74	211,861	-0.01(-0.05%)
Sep 28, 2010	29.74	29.81	29.41	29.75	363,593	-0.05(-0.16%)
Sep 27, 2010	30.31	30.31	29.78	29.80	473,361	-0.86(-2.80%)
Sep 24, 2010	30.62	30.78	30.45	30.66	259,618	+0.53(+1.75%)
Sep 23, 2010	30.20	30.39	30.00	30.13	420,937	-0.23(-0.75%)
Sep 22, 2010	30.36	30.54	30.24	30.35	321,328	+0.04(+0.14%)
Sep 21, 2010	30.45	30.50	30.20	30.31	377,782	-0.07(-0.23%)
Sep 20, 2010	30.13	30.46	29.94	30.38	286,794	+0.92(+3.12%)
Sep 17, 2010	29.46	29.70	29.30	29.46	406,298	-0.43(-1.42%)
Sep 15, 2010	29.64	29.90	29.41	29.89	299,823	+0.03(+0.11%)
Sep 14, 2010	29.59	29.96	29.48	29.85	416,571	+0.25(+0.86%)
Sep 13, 2010	29.46	29.65	29.40	29.60	525,437	+0.40(+1.39%)
Sep 10, 2010	29.06	29.20	28.86	29.20	241,876	+0.31(+1.07%)
Sep 09, 2010	28.78	28.99	28.69	28.89	390,184	+0.69(+2.43%)
Sep 08, 2010	28.03	28.35	27.89	28.20	566,125	+0.35(+1.26%)
Sep 07, 2010	28.37	28.39	27.81	27.85	745,689	-0.62(-2.19%)
Sep 03, 2010	28.67	28.77	28.34	28.48	702,560	+0.10(+0.36%)
Sep 02, 2010	28.57	28.57	28.12	28.37	289,976	-0.72(-2.47%)
Sep 01, 2010	28.73	29.14	28.56	29.09	277,079	+1.16(+4.15%)
Aug 31, 2010	27.93	28.03	27.56	27.93	583	-0.28(-1.00%)
Aug 30, 2010	28.12	28.48	28.12	28.21	485,034	+0.31(+1.11%)
Aug 27, 2010	27.67	27.95	27.29	27.91	363,310	+1.21(+4.55%)
Aug 26, 2010	27.12	27.29	26.43	26.69	259,004	-0.32(-1.17%)
Aug 25, 2010	26.89	27.07	26.41	27.01	507,015	-0.16(-0.58%)
Aug 24, 2010	27.17	27.34	26.74	27.17	665,408	-0.38(-1.39%)
Aug 23, 2010	27.93	27.98	27.52	27.55	326,828	-0.12(-0.42%)
Aug 20, 2010	27.84	27.84	27.43	27.67	394,883	-0.40(-1.42%)
Aug 19, 2010	28.39	28.54	27.78	28.06	542,289	-0.22(-0.78%)
Aug 18, 2010	28.43	28.45	28.13	28.28	608,592	-0.13(-0.46%)
Aug 17, 2010	28.41	28.54	28.13	28.41	299,720	+0.54(+1.94%)
Aug 16, 2010	27.75	27.98	27.62	27.87	199,675	-0.21(-0.76%)
Aug 13, 2010	28.08	28.28	27.98	28.08	399,753	-0.12(-0.44%)
Aug 12, 2010	27.82	28.27	27.71	28.21	337,274	+0.08(+0.29%)
Aug 11, 2010	28.98	28.98	28.03	28.13	524,588	-1.62(-5.44%)
Aug 10, 2010	29.54	30.00	29.50	29.74	505,186	-0.43(-1.41%)
Aug 09, 2010	30.47	30.47	30.12	30.17	144,480	+0.18(+0.59%)
Aug 06, 2010	29.99	30.00	29.30	29.99	410,321	+0.27(+0.92%)
Aug 05, 2010	29.48	29.76	29.37	29.72	684,553	-0.56(-1.83%)
Aug 04, 2010	30.38	30.44	30.06	30.27	680,122	-0.63(-2.04%)
Aug 03, 2010	30.90	31.09	30.63	30.90	391,256	-0.27(-0.86%)
Aug 02, 2010	30.78	31.49	30.78	31.17	572,925	+1.84(+6.26%)
Jul 30, 2010	29.33	29.76	28.69	29.33	302,192	-0.69(-2.28%)
Jul 29, 2010	30.59	30.65	29.88	30.02	339,317	+0.23(+0.76%)
Jul 28, 2010	29.92	30.25	29.61	29.79	327,881	+0.10(+0.35%)
Jul 27, 2010	29.83	29.83	29.54	29.69	415,660	-0.14(-0.46%)
Jul 26, 2010	29.70	29.89	29.30	29.83	269,467	+0.13(+0.44%)
Jul 23, 2010	29.03	29.79	29.03	29.70	1,026,296	+1.63(+5.79%)
Jul 22, 2010	27.74	28.11	27.56	28.07	658,290	+0.82(+3.02%)
Jul 21, 2010	28.00	28.00	27.12	27.25	830,892	-1.14(-4.03%)
Jul 20, 2010	27.42	28.46	27.40	28.39	387,952	+0.59(+2.12%)
Jul 19, 2010	27.82	27.82	27.38	27.80	517,821	+0.25(+0.90%)
Jul 16, 2010	27.56	28.80	27.43	27.56	511,065	-1.91(-6.49%)
Jul 15, 2010	29.69	29.69	28.91	29.47	700,107	-0.56(-1.87%)
Jul 14, 2010	29.77	30.22	29.72	30.03	698,528	+0.38(+1.29%)
Jul 13, 2010	29.49	29.76	29.20	29.65	358,865	+0.85(+2.95%)
Jul 12, 2010	29.12	29.23	28.76	28.80	582,903	-0.46(-1.57%)
Jul 09, 2010	29.26	29.40	28.74	29.26	476,833	+1.32(+4.74%)
Jul 08, 2010	27.45	28.01	27.36	27.93	503,659	+1.01(+3.74%)
Jul 07, 2010	26.56	26.99	26.50	26.93	550,758	-0.08(-0.30%)
Jul 06, 2010	27.00	27.42	26.77	27.01	10,872	+0.80(+3.03%)
Jul 02, 2010	26.21	26.76	26.00	26.21	297,432	+0.08(+0.31%)