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%)