The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.06	17.08	16.96	17.01	30,055	+0.08(+0.47%)
Oct 26, 2012	16.96	16.93	16.93	16.93	19,112	-0.20(-1.14%)
Oct 25, 2012	17.30	17.30	17.09	17.13	20,315	+0.18(+1.06%)
Oct 24, 2012	17.04	17.04	16.92	16.95	29,862	-0.02(-0.09%)
Oct 23, 2012	16.77	16.96	16.77	16.96	26,860	-0.19(-1.11%)
Oct 19, 2012	17.29	17.29	17.13	17.15	14,199	-0.33(-1.89%)
Oct 18, 2012	17.41	17.52	17.41	17.48	15,694	+0.01(+0.05%)
Oct 17, 2012	17.47	17.47	17.46	17.47	8,479	+0.16(+0.92%)
Oct 16, 2012	16.26	17.34	16.26	17.31	14,487	+0.25(+1.49%)
Oct 15, 2012	17.00	17.10	17.00	17.06	14,763	+0.02(+0.10%)
Oct 12, 2012	16.97	17.05	16.97	17.04	18,421	-0.04(-0.26%)
Oct 11, 2012	17.20	17.21	17.06	17.09	40,646	+0.01(+0.06%)
Oct 10, 2012	17.14	17.22	17.08	17.08	26,192	-0.25(-1.45%)
Oct 09, 2012	17.44	17.52	17.33	17.33	39,359	-0.22(-1.27%)
Oct 08, 2012	17.46	17.55	17.44	17.55	9,106	-0.08(-0.43%)
Oct 05, 2012	17.77	17.79	17.63	17.63	32,432	-0.13(-0.73%)
Oct 04, 2012	17.73	17.76	17.72	17.75	34,939	+0.07(+0.38%)
Oct 03, 2012	17.60	17.70	17.60	17.69	50,685	+0.09(+0.51%)
Oct 02, 2012	17.81	17.83	17.58	17.60	55,956	-0.10(-0.55%)
Oct 01, 2012	17.63	17.82	17.57	17.70	37,084	+0.10(+0.58%)
Sep 28, 2012	17.45	17.59	17.45	17.59	78,115	+0.07(+0.40%)
Sep 27, 2012	17.37	17.52	17.36	17.52	14,509	+0.33(+1.95%)
Sep 26, 2012	17.34	17.34	17.07	17.19	30,350	-0.15(-0.87%)
Sep 25, 2012	17.43	17.57	17.34	17.34	46,159	-0.11(-0.61%)
Sep 24, 2012	17.36	17.49	17.36	17.45	80,498	-0.05(-0.28%)
Sep 21, 2012	17.60	17.60	17.47	17.50	35,220	+0.04(+0.25%)
Sep 20, 2012	17.40	17.45	17.27	17.45	32,805	-0.21(-1.17%)
Sep 19, 2012	17.53	17.66	17.53	17.66	18,383	+0.05(+0.27%)
Sep 18, 2012	17.53	17.61	17.50	17.61	36,243	+0.02(+0.10%)
Sep 17, 2012	17.61	17.63	17.51	17.59	56,734	-0.10(-0.58%)
Sep 14, 2012	17.63	17.87	17.55	17.70	127,177	+0.27(+1.53%)
Sep 13, 2012	16.90	17.45	16.84	17.43	60,264	+0.40(+2.32%)
Sep 12, 2012	17.03	17.06	17.02	17.03	26,262	+0.17(+1.00%)
Sep 11, 2012	16.86	16.97	16.86	16.86	27,029	+0.01(+0.05%)
Sep 10, 2012	16.74	17.02	16.74	16.86	122,228	+0.03(+0.18%)
Sep 07, 2012	16.64	16.82	16.64	16.82	125,765	+0.41(+2.52%)
Sep 06, 2012	16.24	16.41	16.24	16.41	129,583	+0.25(+1.54%)
Sep 05, 2012	16.18	16.22	16.14	16.16	32,972	-0.27(-1.65%)
Sep 04, 2012	16.53	16.53	16.30	16.43	35,483	-0.03(-0.19%)
Aug 31, 2012	16.42	16.49	16.26	16.46	27,771	+0.12(+0.71%)
Aug 30, 2012	16.48	16.48	16.33	16.35	31,197	-0.22(-1.32%)
Aug 29, 2012	16.65	16.71	16.53	16.57	85,721	+0.02(+0.11%)
Aug 27, 2012	16.67	16.80	16.54	16.55	93,715	-0.13(-0.77%)
Aug 24, 2012	16.56	16.69	16.52	16.68	48,509	-0.03(-0.16%)
Aug 23, 2012	16.79	16.81	16.70	16.70	21,911	-0.09(-0.53%)
Aug 22, 2012	16.70	16.80	16.66	16.79	29,230	-0.04(-0.21%)
Aug 21, 2012	16.90	16.96	16.77	16.83	24,962	-0.12(-0.71%)
Aug 20, 2012	16.83	16.95	16.81	16.95	12,870	+0.04(+0.26%)
Aug 17, 2012	16.90	16.95	16.90	16.90	13,351	-0.12(-0.73%)
Aug 16, 2012	16.88	17.09	16.88	17.03	24,942	+0.13(+0.76%)
Aug 15, 2012	16.84	16.90	16.84	16.90	29,106	+0.03(+0.16%)
Aug 14, 2012	16.93	16.98	16.86	16.87	38,793	+0.08(+0.45%)
Aug 13, 2012	16.75	16.81	16.71	16.80	61,629	-0.07(-0.42%)
Aug 10, 2012	16.82	16.87	16.70	16.87	17,592	+0.15(+0.90%)
Aug 09, 2012	16.66	16.81	16.66	16.72	143,045	+0.22(+1.32%)
Aug 08, 2012	16.48	16.56	16.48	16.50	23,231	+0.04(+0.27%)
Aug 07, 2012	16.46	16.49	16.41	16.46	340,384	+0.09(+0.54%)
Aug 06, 2012	16.35	16.54	16.33	16.37	78,672	+0.14(+0.88%)
Aug 03, 2012	16.24	16.26	16.15	16.22	63,493	+0.12(+0.72%)
Aug 02, 2012	16.14	16.15	16.01	16.11	24,425	-0.26(-1.60%)

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.