KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	22.30	22.36	22.13	22.19	202,757	-0.43(-1.88%)
Aug 30, 2012	22.63	22.68	22.51	22.61	218,043	-0.31(-1.35%)
Aug 29, 2012	22.90	22.94	22.75	22.92	458,696	+0.05(+0.21%)
Aug 27, 2012	23.04	23.07	22.86	22.87	188,712	+0.61(+2.74%)
Aug 24, 2012	22.24	22.38	22.15	22.26	199,829	-0.80(-3.48%)
Aug 23, 2012	23.23	23.30	23.02	23.07	150,314	+0.32(+1.42%)
Aug 22, 2012	22.59	22.80	22.51	22.74	158,015	-0.08(-0.33%)
Aug 21, 2012	22.78	23.02	22.74	22.82	198,744	+0.07(+0.30%)
Aug 20, 2012	22.64	22.81	22.60	22.75	160,771	+0.13(+0.58%)
Aug 17, 2012	22.59	22.63	22.52	22.62	149,650	-0.27(-1.20%)
Aug 16, 2012	22.67	22.94	22.64	22.89	116,135	+0.34(+1.52%)
Aug 15, 2012	22.61	22.65	22.49	22.55	136,612	-0.16(-0.72%)
Aug 14, 2012	22.76	22.81	22.63	22.72	102,042	+0.15(+0.67%)
Aug 13, 2012	22.61	22.65	22.44	22.56	81,241	-0.29(-1.29%)
Aug 10, 2012	22.61	22.89	22.58	22.86	100,365	+0.32(+1.43%)
Aug 09, 2012	22.57	22.74	22.52	22.54	204,278	+0.58(+2.62%)
Aug 08, 2012	21.84	22.07	21.84	21.96	68,096	+0.29(+1.33%)
Aug 07, 2012	21.61	21.84	21.61	21.67	105,513	+0.07(+0.32%)
Aug 06, 2012	21.58	21.72	21.53	21.61	127,351	+0.10(+0.48%)
Aug 03, 2012	21.34	21.61	21.34	21.50	198,951	+0.45(+2.15%)
Aug 02, 2012	21.17	21.35	20.95	21.05	157,157	-0.29(-1.35%)
Aug 01, 2012	21.56	21.56	21.33	21.34	179,091	-0.14(-0.67%)
Jul 31, 2012	21.73	21.76	21.45	21.48	210,941	+0.19(+0.90%)
Jul 30, 2012	21.28	21.42	21.24	21.29	192,835	+0.05(+0.26%)
Jul 27, 2012	20.68	21.33	20.63	21.23	224,796	+0.68(+3.30%)
Jul 26, 2012	20.45	20.60	20.13	20.56	471,224	+0.74(+3.74%)
Jul 25, 2012	19.84	19.95	19.77	19.82	227,434	-0.11(-0.55%)
Jul 24, 2012	19.81	19.93	19.71	19.93	291,678	+0.15(+0.76%)
Jul 23, 2012	19.64	19.81	19.45	19.77	247,991	-0.72(-3.51%)
Jul 20, 2012	20.67	20.71	20.43	20.49	322,517	-0.40(-1.94%)
Jul 19, 2012	20.95	21.02	20.90	20.90	635,557	-0.48(-2.24%)
Jul 18, 2012	21.16	21.50	21.16	21.38	399,179	-0.36(-1.64%)
Jul 17, 2012	21.63	21.77	21.45	21.74	226,130	+0.47(+2.23%)
Jul 16, 2012	21.32	21.32	21.15	21.26	102,760	-0.28(-1.30%)
Jul 13, 2012	21.33	21.62	21.33	21.54	134,307	+0.16(+0.74%)
Jul 12, 2012	21.33	21.48	21.20	21.39	124,830	-0.60(-2.74%)
Jul 11, 2012	21.99	22.13	21.86	21.99	61,052	+0.05(+0.22%)
Jul 10, 2012	22.27	22.28	21.86	21.94	116,374	-0.14(-0.62%)
Jul 09, 2012	22.09	22.16	21.96	22.08	98,858	-0.12(-0.56%)
Jul 06, 2012	22.30	22.39	22.11	22.20	87,543	-0.44(-1.94%)
Jul 05, 2012	22.80	22.80	22.59	22.64	62,541	-0.60(-2.57%)
Jul 03, 2012	22.66	23.44	22.66	23.24	192,681	+1.03(+4.63%)
Jul 02, 2012	22.23	22.33	22.11	22.21	77,328	-0.21(-0.92%)
Jun 29, 2012	22.16	22.46	22.15	22.41	158,394	+1.21(+5.69%)
Jun 28, 2012	21.10	21.26	20.94	21.21	104,399	-0.31(-1.43%)
Jun 27, 2012	21.60	21.63	21.44	21.52	174,010	-0.25(-1.13%)
Jun 26, 2012	21.80	21.88	21.60	21.76	113,672	-0.03(-0.13%)
Jun 25, 2012	21.82	21.90	21.68	21.79	256,344	-0.56(-2.52%)
Jun 22, 2012	22.27	22.39	22.10	22.35	126,400	-0.40(-1.75%)
Jun 21, 2012	23.27	23.28	22.73	22.75	192,127	-1.10(-4.63%)
Jun 20, 2012	23.72	23.91	23.64	23.85	255,689	+0.12(+0.52%)
Jun 19, 2012	23.68	23.85	23.61	23.73	266,257	+0.14(+0.61%)
Jun 18, 2012	23.51	23.69	23.46	23.59	192,472	+0.31(+1.33%)
Jun 15, 2012	23.04	23.31	22.98	23.28	204,468	+0.44(+1.92%)
Jun 14, 2012	22.74	22.90	22.60	22.84	138,184	+0.31(+1.37%)
Jun 13, 2012	22.50	22.70	22.43	22.53	173,064	-0.14(-0.63%)
Jun 12, 2012	22.48	22.69	22.46	22.67	263,220	+0.37(+1.66%)
Jun 11, 2012	22.80	22.85	22.28	22.30	159,200	+0.08(+0.34%)
Jun 08, 2012	22.05	22.28	21.96	22.23	69,857	-0.25(-1.10%)
Jun 07, 2012	22.65	22.73	22.44	22.48	379,175	+0.51(+2.31%)
Jun 06, 2012	21.52	22.04	21.47	21.97	117,459	+0.69(+3.22%)
Jun 05, 2012	21.10	21.33	21.08	21.28	130,438	+0.41(+1.97%)
Jun 04, 2012	20.99	21.02	20.68	20.87	218,211	+0.02(+0.10%)