KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	23.94	24.42	23.94	24.30	260,034	-0.12(-0.51%)
Sep 26, 2013	24.35	24.44	24.00	24.42	173,677	+0.45(+1.89%)
Sep 25, 2013	24.20	24.20	23.94	23.97	127,440	-0.38(-1.55%)
Sep 24, 2013	24.61	24.68	24.32	24.35	202,568	-0.14(-0.59%)
Sep 23, 2013	24.55	24.59	24.31	24.49	259,287	+0.47(+1.94%)
Sep 20, 2013	24.33	24.33	24.01	24.03	257,131	-0.35(-1.43%)
Sep 19, 2013	24.51	24.51	24.18	24.38	95,114	-0.10(-0.39%)
Sep 18, 2013	23.75	24.48	23.68	24.47	222,461	+0.75(+3.18%)
Sep 17, 2013	23.85	23.96	23.53	23.72	468,781	+0.15(+0.64%)
Sep 16, 2013	23.68	23.77	23.55	23.57	212,344	+0.24(+1.03%)
Sep 13, 2013	23.37	23.42	22.98	23.33	225,236	+0.12(+0.50%)
Sep 12, 2013	23.31	23.37	23.11	23.21	180,312	-0.24(-1.02%)
Sep 11, 2013	23.32	23.55	23.32	23.45	138,258	+0.14(+0.62%)
Sep 10, 2013	23.32	23.44	23.20	23.31	410,439	+0.04(+0.18%)
Sep 09, 2013	23.03	23.28	23.03	23.26	178,143	+0.47(+2.04%)
Sep 06, 2013	22.65	22.88	22.49	22.80	280,856	+0.07(+0.30%)
Sep 05, 2013	22.51	22.76	22.47	22.73	355,573	+0.22(+0.97%)
Sep 04, 2013	22.49	22.55	22.40	22.51	150,381	+0.20(+0.89%)
Sep 03, 2013	22.34	22.46	22.24	22.31	192,038	+0.64(+2.94%)
Aug 30, 2013	21.88	21.98	21.58	21.67	152,919	+0.08(+0.35%)
Aug 29, 2013	21.71	21.78	21.53	21.60	204,792	+0.56(+2.64%)
Aug 28, 2013	20.97	21.16	20.94	21.04	78,994	+0.13(+0.62%)
Aug 27, 2013	21.04	21.10	20.91	20.91	117,831	-0.45(-2.09%)
Aug 26, 2013	21.59	21.59	21.32	21.36	118,769	-0.31(-1.42%)
Aug 23, 2013	21.58	21.69	21.41	21.67	127,763	+0.19(+0.89%)
Aug 22, 2013	21.46	21.52	21.39	21.47	94,720	+0.01(+0.06%)
Aug 21, 2013	21.65	21.71	21.43	21.46	162,803	-0.38(-1.76%)
Aug 20, 2013	21.84	21.91	21.80	21.84	53,201	+0.01(+0.03%)
Aug 19, 2013	21.87	21.97	21.80	21.84	146,245	-0.14(-0.62%)
Aug 16, 2013	22.11	22.19	21.95	21.98	118,543	-0.05(-0.22%)
Aug 15, 2013	21.90	22.09	21.67	22.02	86,628	-0.21(-0.93%)
Aug 14, 2013	22.53	22.53	22.10	22.23	84,873	-0.05(-0.22%)
Aug 13, 2013	22.26	22.39	22.17	22.28	120,515	-0.01(-0.06%)
Aug 12, 2013	22.22	22.37	22.13	22.29	113,727	-0.10(-0.43%)
Aug 09, 2013	22.41	22.44	22.36	22.39	120,295	-0.03(-0.12%)
Aug 08, 2013	22.25	22.42	22.22	22.41	95,740	+0.38(+1.74%)
Aug 07, 2013	22.04	22.04	21.93	22.03	67,353	-0.19(-0.83%)
Aug 06, 2013	22.39	22.39	22.15	22.22	192,614	-0.27(-1.19%)
Aug 05, 2013	22.43	22.52	22.36	22.48	101,323	-0.04(-0.18%)
Aug 02, 2013	22.22	22.56	22.22	22.52	199,616	+0.35(+1.58%)
Aug 01, 2013	22.25	22.25	22.04	22.17	266,410	+0.49(+2.28%)
Jul 31, 2013	21.71	21.78	21.59	21.68	378,121	-0.14(-0.66%)
Jul 30, 2013	21.87	21.90	21.71	21.82	184,674	+0.09(+0.41%)
Jul 29, 2013	21.80	21.90	21.71	21.74	137,375	-0.12(-0.53%)
Jul 26, 2013	21.87	22.04	21.78	21.85	81,131	-0.16(-0.75%)
Jul 25, 2013	22.00	22.02	21.86	22.02	101,917	-0.02(-0.09%)
Jul 24, 2013	22.21	22.22	21.91	22.04	75,314	+0.01(+0.06%)
Jul 23, 2013	22.04	22.09	22.00	22.02	121,908	+0.29(+1.36%)
Jul 22, 2013	21.34	21.88	21.30	21.73	583,979	+0.43(+2.00%)
Jul 19, 2013	21.15	21.30	21.10	21.30	110,306	+0.33(+1.57%)
Jul 18, 2013	20.98	21.15	20.82	20.97	372,479	-0.22(-1.02%)
Jul 17, 2013	21.27	21.27	21.12	21.19	77,183	-0.24(-1.10%)
Jul 16, 2013	21.63	21.63	21.37	21.43	103,772	-0.29(-1.36%)
Jul 15, 2013	21.58	21.76	21.56	21.72	100,489	-0.05(-0.25%)
Jul 12, 2013	21.63	21.78	21.49	21.78	183,882	+0.22(+1.02%)
Jul 11, 2013	21.21	21.56	21.21	21.56	159,636	+0.97(+4.73%)
Jul 10, 2013	20.49	20.64	20.40	20.58	259,841	+0.21(+1.01%)
Jul 09, 2013	20.26	20.38	20.25	20.38	156,753	+0.26(+1.30%)
Jul 08, 2013	20.30	20.40	20.10	20.12	194,919	+0.34(+1.70%)
Jul 05, 2013	19.87	19.94	19.53	19.78	176,730	-0.05(-0.24%)
Jul 03, 2013	19.95	19.95	19.60	19.83	141,607	-0.46(-2.26%)
Jul 02, 2013	20.43	20.49	20.17	20.29	178,328	-0.25(-1.23%)
Jul 01, 2013	20.39	20.65	20.39	20.54	122,309	+0.23(+1.11%)
Jun 28, 2013	20.24	20.37	20.14	20.32	203,885	+0.15(+0.75%)
Jun 26, 2013	20.24	20.24	19.95	20.17	203,451	-0.02(-0.10%)
Jun 25, 2013	20.34	20.43	19.96	20.19	294,551	+0.19(+0.93%)
Jun 24, 2013	19.72	20.16	19.71	20.00	322,813	-0.33(-1.62%)
Jun 21, 2013	20.49	20.49	20.18	20.33	387,026	-0.05(-0.24%)
Jun 20, 2013	20.65	20.65	20.24	20.38	206,680	-0.64(-3.03%)
Jun 19, 2013	21.50	21.54	21.00	21.02	144,442	-0.47(-2.17%)
Jun 18, 2013	21.53	21.58	21.40	21.48	92,696	-0.08(-0.35%)
Jun 17, 2013	21.76	21.76	21.49	21.56	131,881	+0.10(+0.48%)
Jun 14, 2013	21.71	21.71	21.39	21.45	234,578	-0.34(-1.57%)
Jun 13, 2013	21.52	21.83	21.48	21.80	136,077	+0.11(+0.51%)
Jun 12, 2013	22.08	22.08	21.65	21.69	107,937	-0.20(-0.91%)
Jun 11, 2013	21.69	22.01	21.69	21.89	173,439	-0.20(-0.90%)
Jun 10, 2013	22.26	22.26	22.03	22.09	182,191	-0.18(-0.80%)
Jun 07, 2013	22.20	22.30	22.04	22.26	85,022	+0.16(+0.74%)
Jun 06, 2013	22.09	22.12	21.91	22.10	135,159	+0.05(+0.25%)
Jun 05, 2013	22.41	22.41	21.98	22.04	211,403	-0.48(-2.13%)
Jun 04, 2013	22.57	22.62	22.42	22.52	347,107	-0.28(-1.23%)
Jun 03, 2013	22.61	22.80	22.56	22.80	161,944	+0.42(+1.87%)
May 31, 2013	22.38	22.48	22.29	22.39	358,811	-0.38(-1.66%)
May 30, 2013	22.71	22.82	22.71	22.76	166,929	+0.07(+0.30%)
May 29, 2013	22.65	22.71	22.59	22.70	98,071	-0.07(-0.30%)
May 28, 2013	22.80	22.88	22.76	22.76	537,794	+0.14(+0.64%)
May 24, 2013	22.60	22.65	22.53	22.62	165,998	+0.10(+0.46%)
May 23, 2013	22.37	22.52	22.30	22.52	169,687	-0.29(-1.26%)
May 22, 2013	22.98	23.22	22.75	22.80	546,934	+0.08(+0.33%)
May 21, 2013	22.81	22.86	22.60	22.73	261,228	-0.21(-0.93%)
May 20, 2013	22.83	22.96	22.80	22.94	54,708	+0.34(+1.49%)
May 17, 2013	22.72	22.72	22.55	22.61	136,463	+0.03(+0.15%)
May 16, 2013	22.54	22.76	22.53	22.57	156,970	+0.08(+0.37%)
May 15, 2013	22.37	22.51	22.37	22.49	141,372	+0.36(+1.64%)
May 13, 2013	22.17	22.21	22.07	22.13	132,557	-0.29(-1.31%)
May 10, 2013	22.50	22.53	22.23	22.42	141,559	-0.27(-1.21%)
May 09, 2013	22.71	22.85	22.62	22.70	232,322	+0.21(+0.91%)
May 08, 2013	22.49	22.50	22.28	22.49	292,907	+0.09(+0.40%)
May 07, 2013	22.27	22.44	22.21	22.40	204,106	+0.29(+1.33%)
May 06, 2013	22.00	22.12	21.95	22.11	255,527	+0.16(+0.72%)
May 03, 2013	21.67	21.97	21.89	21.95	304,841	+0.00(+0.00%)
May 02, 2013	21.95	21.97	21.77	21.95	134,539	-0.34(-1.54%)
May 01, 2013	22.42	22.48	22.24	22.29	136,304	-0.20(-0.88%)
Apr 30, 2013	22.01	22.52	22.01	22.49	230,383	+0.58(+2.63%)
Apr 29, 2013	21.75	21.99	21.75	21.91	161,653	+0.16(+0.72%)
Apr 26, 2013	21.87	22.00	21.76	21.76	110,437	-0.24(-1.09%)
Apr 25, 2013	21.96	22.07	21.91	22.00	149,111	-0.10(-0.47%)
Apr 24, 2013	22.06	22.24	22.02	22.10	143,130	-0.02(-0.09%)
Apr 23, 2013	21.87	22.13	21.86	22.12	476,774	+0.27(+1.26%)
Apr 22, 2013	21.50	21.86	21.50	21.84	200,317	+0.56(+2.61%)
Apr 19, 2013	21.35	21.38	21.26	21.29	232,005	+0.22(+1.04%)
Apr 18, 2013	21.30	21.30	21.02	21.07	106,589	-0.24(-1.13%)
Apr 17, 2013	21.44	21.44	21.15	21.31	132,066	-0.72(-3.27%)
Apr 16, 2013	21.88	22.04	21.82	22.03	210,417	+0.69(+3.25%)
Apr 15, 2013	21.67	21.75	21.34	21.34	417,509	-0.37(-1.71%)
Apr 12, 2013	21.85	21.90	21.65	21.71	433,399	-0.70(-3.12%)
Apr 11, 2013	22.30	22.43	22.26	22.41	173,126	+0.19(+0.86%)
Apr 10, 2013	22.06	22.27	22.06	22.22	363,258	+0.59(+2.73%)
Apr 09, 2013	21.58	21.74	21.47	21.63	107,922	+0.05(+0.22%)
Apr 08, 2013	21.64	21.64	21.40	21.58	252,305	-0.09(-0.41%)
Apr 05, 2013	21.70	21.70	21.48	21.67	265,783	-0.56(-2.50%)
Apr 04, 2013	22.42	22.44	22.13	22.22	192,878	-0.24(-1.07%)
Apr 03, 2013	22.73	22.89	22.41	22.46	240,100	-0.27(-1.18%)
Apr 02, 2013	22.80	22.86	22.64	22.73	235,005	-0.03(-0.12%)
Apr 01, 2013	22.80	22.89	22.67	22.76	271,741	+0.10(+0.45%)
Mar 28, 2013	22.73	22.79	22.61	22.65	152,316	+0.05(+0.21%)
Mar 27, 2013	22.56	22.63	22.51	22.61	184,840	+0.04(+0.18%)
Mar 26, 2013	22.62	22.74	22.48	22.56	293,842	+0.10(+0.46%)
Mar 25, 2013	22.49	22.70	22.39	22.46	213,144	+0.18(+0.80%)
Mar 22, 2013	22.22	22.31	22.20	22.28	210,017	+0.23(+1.06%)
Mar 21, 2013	22.28	22.28	22.05	22.05	296,675	-0.46(-2.04%)
Mar 20, 2013	22.61	22.63	22.43	22.51	155,677	-0.20(-0.88%)
Mar 19, 2013	23.09	23.09	22.63	22.71	365,295	-0.30(-1.31%)
Mar 18, 2013	23.04	23.11	23.00	23.01	246,861	-0.11(-0.47%)
Mar 15, 2013	23.33	23.37	23.09	23.12	274,465	-0.34(-1.43%)
Mar 14, 2013	23.46	23.52	23.39	23.46	169,236	-0.01(-0.03%)
Mar 13, 2013	23.58	23.58	23.40	23.46	220,234	-0.25(-1.04%)
Mar 12, 2013	23.98	24.00	23.70	23.71	303,103	-0.42(-1.73%)
Mar 11, 2013	24.19	24.19	24.05	24.13	333,034	-0.14(-0.59%)
Mar 08, 2013	24.42	24.49	24.16	24.27	629,958	-0.34(-1.37%)
Mar 07, 2013	24.55	24.66	24.48	24.61	189,049	-0.16(-0.64%)
Mar 06, 2013	24.75	24.81	24.66	24.77	186,144	+0.23(+0.95%)
Mar 05, 2013	24.48	24.61	24.44	24.53	246,629	+0.01(+0.06%)
Mar 04, 2013	24.48	24.56	24.38	24.52	185,759	-0.03(-0.11%)
Mar 01, 2013	24.28	24.58	24.24	24.55	272,476	+0.25(+1.04%)
Feb 28, 2013	24.56	24.58	24.28	24.29	334,596	-0.28(-1.14%)
Feb 27, 2013	24.39	24.59	24.34	24.57	227,315	+0.34(+1.39%)
Feb 26, 2013	24.27	24.32	24.07	24.24	344,874	-0.10(-0.42%)
Feb 22, 2013	24.43	24.55	24.27	24.34	183,421	+0.49(+2.04%)
Feb 21, 2013	24.22	24.24	23.71	23.85	254,547	-0.23(-0.97%)
Feb 20, 2013	24.53	24.57	24.09	24.09	213,487	+0.23(+0.95%)
Feb 19, 2013	23.83	23.94	23.83	23.86	111,703	+0.25(+1.05%)
Feb 15, 2013	23.63	23.67	23.50	23.61	338,331	-0.22(-0.92%)
Feb 14, 2013	23.76	23.85	23.72	23.83	293,151	-0.11(-0.46%)
Feb 13, 2013	24.11	24.14	23.91	23.94	209,628	+0.14(+0.58%)
Feb 12, 2013	23.74	23.94	23.72	23.81	141,041	+0.14(+0.61%)
Feb 11, 2013	23.73	23.74	23.59	23.66	154,498	-0.07(-0.29%)
Feb 08, 2013	23.77	23.77	23.59	23.73	118,547	+0.25(+1.08%)
Feb 07, 2013	23.48	23.59	23.38	23.48	217,941	-0.28(-1.18%)
Feb 06, 2013	23.63	23.78	23.59	23.76	862,648	-0.34(-1.42%)
Feb 04, 2013	24.27	24.27	24.05	24.10	186,469	-0.36(-1.49%)
Feb 01, 2013	24.38	24.51	24.27	24.46	521,599	+0.25(+1.02%)
Jan 31, 2013	24.34	24.34	24.16	24.22	322,761	-0.58(-2.35%)
Jan 30, 2013	25.00	25.00	24.76	24.80	254,525	-0.25(-1.01%)
Jan 29, 2013	25.10	25.18	25.01	25.05	378,309	-0.49(-1.91%)
Jan 28, 2013	25.49	25.64	25.45	25.54	276,765	+0.39(+1.55%)
Jan 25, 2013	25.20	25.20	25.00	25.15	309,050	-0.14(-0.54%)
Jan 24, 2013	25.25	25.36	25.12	25.29	333,991	-0.04(-0.16%)
Jan 23, 2013	25.34	25.34	25.23	25.33	288,433	-0.35(-1.36%)
Jan 22, 2013	25.73	25.75	25.55	25.68	221,008	+0.14(+0.54%)
Jan 18, 2013	25.49	25.56	25.46	25.54	138,350	+0.19(+0.76%)
Jan 17, 2013	25.33	25.45	25.27	25.35	217,631	+0.25(+1.01%)
Jan 16, 2013	24.94	25.13	24.92	25.09	535,748	+0.12(+0.49%)
Jan 15, 2013	24.78	24.97	24.78	24.97	211,288	-0.19(-0.76%)
Jan 14, 2013	25.14	25.22	25.09	25.16	154,593	+0.27(+1.10%)
Jan 11, 2013	24.65	24.89	24.56	24.89	1,022,262	-0.05(-0.22%)
Jan 10, 2013	24.72	24.97	24.72	24.94	148,163	+0.14(+0.55%)
Jan 09, 2013	24.81	24.91	24.73	24.81	206,664	-0.07(-0.28%)
Jan 08, 2013	24.96	24.99	24.77	24.88	199,715	-0.58(-2.29%)
Jan 07, 2013	25.40	25.56	25.35	25.46	218,894	+0.29(+1.17%)
Jan 04, 2013	25.14	25.23	24.99	25.16	185,314	-0.06(-0.24%)
Jan 03, 2013	25.31	25.34	25.17	25.23	185,278	-0.03(-0.11%)
Jan 02, 2013	25.21	25.25	24.61	25.25	314,407	+0.64(+2.59%)
Dec 31, 2012	24.10	24.61	23.98	24.61	143,678	+0.55(+2.28%)
Dec 28, 2012	24.27	24.37	24.00	24.07	171,939	+0.01(+0.03%)
Dec 27, 2012	24.10	24.10	23.83	24.06	164,831	-0.08(-0.31%)
Dec 26, 2012	24.14	24.24	24.00	24.14	362,200	-0.01(-0.03%)
Dec 24, 2012	24.14	24.20	24.10	24.14	88,003	-0.32(-1.29%)
Dec 21, 2012	24.39	24.46	24.33	24.46	165,084	-0.29(-1.16%)
Dec 20, 2012	24.42	24.75	24.37	24.75	857,907	+0.23(+0.95%)
Dec 19, 2012	24.34	24.54	24.22	24.51	601,313	+0.14(+0.59%)
Dec 18, 2012	24.24	24.40	24.22	24.37	330,269	+0.34(+1.43%)
Dec 17, 2012	23.95	24.07	23.92	24.03	251,200	+0.15(+0.63%)
Dec 14, 2012	23.94	23.94	23.80	23.87	100,556	+0.00(+0.00%)
Dec 13, 2012	23.89	23.98	23.81	23.87	211,794	+0.46(+1.96%)
Dec 12, 2012	23.35	23.59	23.35	23.42	130,365	+0.03(+0.15%)
Dec 11, 2012	23.18	23.41	23.15	23.38	180,387	+0.41(+1.79%)
Dec 10, 2012	22.83	22.97	22.75	22.97	412,911	-0.12(-0.50%)
Dec 07, 2012	23.00	23.11	22.93	23.09	305,465	+0.15(+0.66%)
Dec 06, 2012	22.77	22.94	22.72	22.94	586,260	+0.22(+0.97%)
Dec 05, 2012	22.48	22.83	22.48	22.72	509,684	+0.41(+1.84%)
Dec 04, 2012	22.28	22.34	22.23	22.30	106,212	-0.23(-1.03%)
Nov 30, 2012	22.63	22.67	22.49	22.54	173,929	+0.18(+0.80%)
Nov 29, 2012	22.34	22.46	22.25	22.36	102,606	+0.51(+2.32%)
Nov 28, 2012	21.72	21.85	21.46	21.85	177,780	-0.16(-0.75%)
Nov 27, 2012	22.12	22.17	21.99	22.02	148,036	+0.15(+0.69%)
Nov 26, 2012	21.80	21.87	21.78	21.87	121,800	-0.27(-1.21%)
Nov 23, 2012	22.12	22.17	22.06	22.13	46,537	+0.19(+0.88%)
Nov 21, 2012	21.79	21.97	21.79	21.94	117,239	-0.37(-1.66%)
Nov 20, 2012	22.13	22.31	22.10	22.31	175,093	-0.01(-0.03%)
Nov 19, 2012	22.20	22.32	22.18	22.32	233,733	+0.32(+1.43%)
Nov 16, 2012	21.94	22.03	21.74	22.00	197,472	-0.14(-0.62%)
Nov 15, 2012	22.09	22.18	22.00	22.14	114,274	+0.16(+0.72%)
Nov 14, 2012	22.34	22.34	21.91	21.98	366,735	-0.36(-1.60%)
Nov 13, 2012	22.26	22.52	22.26	22.34	237,963	-0.25(-1.12%)
Nov 12, 2012	22.60	22.63	22.50	22.59	83,574	-0.07(-0.30%)
Nov 09, 2012	22.69	22.83	22.55	22.66	149,833	+0.21(+0.92%)
Nov 08, 2012	22.78	22.79	22.44	22.46	267,600	-0.52(-2.27%)
Nov 07, 2012	23.18	23.21	22.89	22.98	300,009	-0.61(-2.59%)
Nov 06, 2012	23.42	23.70	23.37	23.59	73,563	+0.21(+0.91%)
Nov 05, 2012	23.18	23.38	23.14	23.37	66,655	+0.18(+0.77%)
Nov 02, 2012	23.47	23.47	23.19	23.20	64,653	+0.05(+0.24%)
Nov 01, 2012	22.91	23.19	22.89	23.14	180,548	-0.21(-0.88%)
Oct 31, 2012	23.28	23.37	23.18	23.35	205,938	+0.25(+1.10%)
Oct 26, 2012	23.26	23.09	23.09	23.09	370,594	-0.24(-1.03%)
Oct 25, 2012	23.45	23.46	23.22	23.33	170,894	+0.06(+0.27%)
Oct 24, 2012	23.45	23.45	23.24	23.27	104,415	+0.06(+0.27%)
Oct 23, 2012	23.29	23.31	23.12	23.21	157,099	-0.54(-2.28%)
Oct 19, 2012	24.16	24.16	23.74	23.75	189,287	-0.62(-2.53%)
Oct 18, 2012	24.17	24.38	24.11	24.37	321,465	+0.20(+0.82%)
Oct 17, 2012	24.06	24.24	24.00	24.17	192,551	+0.21(+0.89%)
Oct 16, 2012	23.66	23.99	23.66	23.96	227,867	+0.47(+1.98%)
Oct 15, 2012	23.37	23.52	23.28	23.49	122,936	+0.43(+1.87%)
Oct 12, 2012	23.11	23.19	22.97	23.06	172,783	+0.01(+0.03%)
Oct 11, 2012	23.14	23.29	23.05	23.05	275,507	+0.11(+0.48%)
Oct 10, 2012	23.07	23.09	22.89	22.94	181,911	-0.39(-1.68%)
Oct 09, 2012	23.79	23.79	23.30	23.33	116,236	-0.34(-1.45%)
Oct 08, 2012	23.57	23.69	23.49	23.68	153,298	-0.23(-0.97%)
Oct 05, 2012	23.83	24.02	23.81	23.91	184,286	+0.08(+0.35%)
Oct 04, 2012	23.79	23.86	23.69	23.83	207,087	-0.12(-0.49%)
Oct 03, 2012	23.97	24.03	23.78	23.94	167,665	+0.03(+0.14%)
Oct 02, 2012	24.27	24.29	23.79	23.91	158,783	-0.51(-2.11%)