The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.96	27.32		27.32	1,033	+0.62(+2.31%)
Jan 28, 2022	26.27	26.76	26.27	26.70	10,680	+0.43(+1.65%)
Jan 27, 2022	27.14	27.14	26.27	26.27	14,214	-1.09(-3.99%)
Jan 26, 2022	27.52	28.46	27.36	27.36	3,029	+0.12(+0.44%)
Jan 25, 2022	27.40	27.63	27.21	27.24	3,569	-0.61(-2.18%)
Jan 24, 2022	27.62	27.91	26.94	27.85	6,347	-0.73(-2.55%)
Jan 21, 2022	29.17	29.17	28.57	28.57	5,683	-0.79(-2.68%)
Jan 20, 2022	29.54	29.87	29.36	29.36	5,559	-0.20(-0.67%)
Jan 19, 2022	29.71	29.71	29.29	29.56	5,178	+0.13(+0.44%)
Jan 18, 2022	29.68	29.68	29.32	29.43	6,140	-0.66(-2.19%)
Jan 14, 2022				30.09	0	-0.21(-0.68%)
Jan 13, 2022	30.63	32.03	30.29	30.29	12,355	-0.54(-1.75%)
Jan 12, 2022	30.47	31.08	30.39	30.83	8,338	+0.61(+2.01%)
Jan 11, 2022	29.90	30.46	29.90	30.23	57,519	+0.53(+1.78%)
Jan 10, 2022	30.03	30.03	29.49	29.70	42,998	-0.36(-1.18%)
Jan 07, 2022	29.72	30.05	29.62	30.05	8,672	+0.56(+1.91%)
Jan 06, 2022	29.09	29.67	29.05	29.49	17,893	+0.16(+0.53%)
Jan 05, 2022	29.74	29.74	29.34	29.34	5,564	-0.58(-1.94%)
Jan 04, 2022	29.68	30.15	29.68	29.92	7,265	+0.05(+0.17%)
Jan 03, 2022	29.80	30.05	29.52	29.86	10,019	+0.10(+0.33%)
Dec 31, 2021	29.54	29.78	29.44	29.77	4,600	+0.28(+0.96%)
Dec 30, 2021	29.53	29.69	29.40	29.48	5,965	-0.44(-1.47%)
Dec 29, 2021	29.22	30.64	29.20	29.92	3,485	+0.63(+2.15%)
Dec 28, 2021	29.14	29.34	29.14	29.29	10,563	+0.24(+0.82%)
Dec 27, 2021	29.17	29.24	28.75	29.05	32,156	-0.02(-0.07%)
Dec 23, 2021	28.62	29.72	28.62	29.08	23,623	+0.16(+0.57%)
Dec 22, 2021	30.11	30.11	28.57	28.91	34,635	+0.28(+0.96%)
Dec 21, 2021	28.71	28.84	28.49	28.64	17,056	+0.18(+0.62%)
Dec 20, 2021	28.04	28.53	28.04	28.46	38,129	-0.18(-0.63%)
Dec 17, 2021	28.60	28.65	28.19	28.64	40,543	+0.58(+2.06%)
Dec 16, 2021	27.69	28.06	27.69	28.06	10,732	+0.22(+0.78%)
Dec 15, 2021	27.53	27.84	27.53	27.84	2,494	+0.36(+1.31%)
Dec 14, 2021	27.69	27.69	27.48	27.48	1,861	-0.09(-0.32%)
Dec 13, 2021	27.94	27.94	27.55	27.57	6,321	-0.57(-2.03%)
Dec 10, 2021	28.14	28.33	28.00	28.14	2,969	+0.12(+0.44%)
Dec 09, 2021	28.05	28.22	27.94	28.02	16,363	-0.14(-0.50%)
Dec 08, 2021	28.04	28.22	28.04	28.16	1,068	+0.06(+0.21%)
Dec 07, 2021	27.88	28.22	27.82	28.10	4,682	+0.63(+2.28%)
Dec 06, 2021	27.18	27.75	27.18	27.48	5,766	+0.16(+0.60%)
Dec 03, 2021	27.50	27.50	27.31	27.31	38,479	-0.08(-0.30%)
Dec 02, 2021	27.39	28.23	27.26	27.39	5,855	+0.25(+0.93%)
Dec 01, 2021	27.05	27.39	27.05	27.14	4,252	+0.60(+2.26%)
Nov 30, 2021	26.59	26.59	26.56	26.54	4,488	-0.29(-1.06%)
Nov 29, 2021	26.93	26.93	26.60	26.83	2,663	+0.16(+0.61%)
Nov 26, 2021	26.71	26.78	26.64	26.67	12,326	-0.99(-3.59%)
Nov 24, 2021	27.59	27.87	27.51	27.66	1,597	+0.04(+0.15%)
Nov 23, 2021	27.98	27.98	27.55	27.62	2,709	-0.66(-2.33%)
Nov 22, 2021	27.56	28.31	27.56	28.28	34,266	+0.96(+3.51%)
Nov 19, 2021	27.41	27.44	27.32	27.32	7,741	-0.10(-0.37%)
Nov 18, 2021	27.51	27.43	27.41	27.42	37,327	-0.30(-1.08%)
Nov 17, 2021	27.81	27.84	27.26	27.72	5,143	-0.20(-0.71%)
Nov 16, 2021	28.01	28.01	27.71	27.92	2,303	+0.05(+0.17%)
Nov 15, 2021	27.82	28.31	27.68	27.87	10,870	+0.29(+1.04%)
Nov 12, 2021	27.57	27.75	27.56	27.58	10,382	+0.04(+0.15%)
Nov 11, 2021	27.55	27.62	27.54	27.54	5,098	+0.22(+0.82%)
Nov 10, 2021	27.68		27.32	27.32	5,558	-0.46(-1.64%)
Nov 09, 2021	28.02	28.02	27.77	27.77	10,240	-0.05(-0.17%)
Nov 08, 2021	27.82	27.82	27.75	27.82	2,866	-0.01(-0.02%)
Nov 05, 2021	27.54	27.83	27.54	27.83	4,339	-0.01(-0.02%)
Nov 04, 2021	27.84	27.84	27.18	27.84	976	-0.09(-0.32%)
Nov 03, 2021	27.88	28.07	27.63	27.92	7,366	-0.39(-1.37%)
Nov 02, 2021	28.09	28.31	28.07	28.31	1,412	+0.30(+1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.