KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.04	24.18	24.04	24.09	79,020	-0.13(-0.54%)
Jun 27, 2014	24.03	24.26	23.99	24.22	120,421	+0.35(+1.45%)
Jun 26, 2014	23.78	23.94	23.68	23.88	137,429	+0.17(+0.73%)
Jun 25, 2014	23.60	23.72	23.55	23.70	80,178	-0.06(-0.23%)
Jun 24, 2014	23.78	23.94	23.76	23.76	130,823	+0.43(+1.84%)
Jun 23, 2014	23.38	23.39	23.27	23.33	62,125	+0.05(+0.21%)
Jun 20, 2014	23.32	23.35	23.15	23.28	231,364	-0.28(-1.18%)
Jun 19, 2014	23.63	23.67	23.55	23.56	80,322	+0.06(+0.27%)
Jun 18, 2014	23.49	23.57	23.33	23.49	203,277	-0.03(-0.15%)
Jun 17, 2014	23.36	23.53	23.32	23.53	108,518	-0.10(-0.41%)
Jun 16, 2014	23.77	23.77	23.62	23.63	90,301	-0.08(-0.35%)
Jun 13, 2014	23.75	23.86	23.68	23.71	149,718	-0.36(-1.50%)
Jun 12, 2014	24.22	24.27	24.04	24.07	95,975	+0.01(+0.06%)
Jun 11, 2014	24.01	24.17	23.98	24.06	71,152	-0.04(-0.17%)
Jun 10, 2014	23.82	24.10	23.82	24.10	133,780	+0.57(+2.41%)
Jun 06, 2014	23.57	23.82	23.51	23.53	126,445	+0.02(+0.09%)
Jun 05, 2014	23.31	23.52	23.31	23.51	76,078	+0.35(+1.50%)
Jun 04, 2014	23.35	23.35	23.08	23.16	99,685	-0.11(-0.48%)
Jun 03, 2014	23.22	23.31	23.19	23.27	155,258	-0.15(-0.65%)
Jun 02, 2014	23.56	23.56	23.40	23.42	82,903	-0.15(-0.65%)
May 30, 2014	23.65	23.68	23.56	23.58	171,423	-0.38(-1.59%)
May 29, 2014	23.95	24.02	23.89	23.96	78,712	-0.09(-0.37%)
May 28, 2014	24.01	24.09	23.88	24.05	105,165	+0.13(+0.55%)
May 27, 2014	24.03	24.03	23.85	23.92	153,187	-0.39(-1.62%)
May 23, 2014	24.12	24.31	24.31	24.31	143,283	-0.01(-0.03%)
May 22, 2014	24.25	24.32	24.20	24.32	42,107	+0.22(+0.92%)
May 21, 2014	24.17	24.17	23.99	24.10	142,390	-0.76(-3.07%)
May 20, 2014	24.83	24.92	24.80	24.86	281,045	-0.32(-1.27%)
May 19, 2014	25.07	25.18	24.96	25.18	80,724	+0.15(+0.58%)
May 16, 2014	25.04	25.04	24.87	25.03	75,029	+0.32(+1.29%)
May 15, 2014	24.80	24.83	24.55	24.71	138,044	-0.07(-0.28%)
May 14, 2014	24.94	24.99	24.77	24.78	175,541	+0.35(+1.42%)
May 13, 2014	24.47	24.55	24.42	24.44	123,264	+0.24(+0.97%)
May 12, 2014	23.99	24.21	23.99	24.20	90,476	+0.12(+0.49%)
May 09, 2014	24.11	24.17	24.01	24.08	58,917	-0.01(-0.06%)
May 08, 2014	24.03	24.20	24.00	24.10	52,948	+0.38(+1.61%)
May 07, 2014	23.69	23.84	23.57	23.72	218,962	-0.39(-1.61%)
May 06, 2014	24.00	24.22	23.93	24.10	167,765	+0.10(+0.40%)
May 05, 2014	23.94	24.01	23.79	24.01	119,914	-0.03(-0.12%)
May 02, 2014	23.90	24.06	23.85	24.03	246,516	+0.01(+0.03%)
May 01, 2014	23.81	24.06	23.65	24.03	130,569	+0.24(+0.99%)
Apr 30, 2014	23.61	23.82	23.60	23.79	73,565	+0.05(+0.20%)
Apr 29, 2014	23.62	23.88	23.62	23.74	377,456	+0.17(+0.71%)
Apr 28, 2014	23.56	23.68	23.40	23.58	581,831	-0.27(-1.13%)
Apr 25, 2014	23.74	23.99	23.40	23.85	162,751	-0.17(-0.72%)
Apr 24, 2014	24.01	24.12	23.90	24.02	68,455	-0.09(-0.37%)
Apr 23, 2014	24.10	24.26	23.91	24.11	115,124	-0.21(-0.88%)
Apr 22, 2014	24.44	24.44	24.26	24.33	77,068	-0.41(-1.65%)
Apr 21, 2014	24.66	24.73	24.57	24.73	88,766	+0.04(+0.17%)
Apr 17, 2014	24.72	24.69	24.69	24.69	105,622	-0.15(-0.59%)
Apr 16, 2014	24.62	24.87	24.58	24.84	92,113	+0.33(+1.33%)
Apr 15, 2014	24.70	24.76	24.28	24.51	108,615	-0.41(-1.64%)
Apr 14, 2014	24.98	24.98	24.80	24.92	61,464	+0.18(+0.73%)
Apr 11, 2014	24.80	24.80	24.62	24.74	76,153	-0.07(-0.28%)
Apr 10, 2014	25.12	25.12	24.80	24.81	81,003	-0.32(-1.27%)
Apr 09, 2014	24.74	25.13	24.74	25.13	107,631	+0.62(+2.55%)
Apr 08, 2014	24.55	24.60	24.37	24.51	97,940	+0.49(+2.05%)
Apr 07, 2014	24.13	24.16	23.97	24.01	77,342	-0.28(-1.17%)
Apr 04, 2014	24.51	24.66	24.24	24.30	76,155	+0.12(+0.52%)
Apr 03, 2014	24.33	24.33	23.82	24.17	113,755	-0.45(-1.83%)
Apr 02, 2014	24.62	24.64	24.50	24.62	170,551	-0.10(-0.42%)