The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.01	18.30	18.01	18.24	36,852	+0.16(+0.89%)
Nov 29, 2010	18.10	18.15	17.95	18.08	57,125	-0.03(-0.17%)
Nov 26, 2010	18.47	18.47	18.11	18.11	16,274	-0.73(-3.85%)
Nov 24, 2010	18.68	18.83	18.83	18.83	71,738	+0.65(+3.57%)
Nov 23, 2010	17.87	18.41	17.87	18.19	151,378	-0.85(-4.48%)
Nov 22, 2010	19.17	19.17	18.99	19.04	24,904	-0.13(-0.67%)
Nov 19, 2010	19.14	19.17	19.05	19.17	19,809	+0.14(+0.72%)
Nov 18, 2010	18.91	19.20	18.91	19.03	7,653	+0.45(+2.42%)
Nov 17, 2010	18.47	18.69	18.47	18.58	39,755	+0.04(+0.24%)
Nov 16, 2010	18.77	18.77	18.46	18.54	18,361	-0.42(-2.21%)
Nov 15, 2010	18.91	19.05	18.91	18.95	19,040	+0.02(+0.09%)
Nov 12, 2010	19.13	19.17	18.85	18.94	48,794	-0.63(-3.23%)
Nov 11, 2010	19.46	19.64	19.44	19.57	85,951	-0.10(-0.50%)
Nov 10, 2010	19.62	19.75	19.56	19.67	36,448	+0.30(+1.56%)
Nov 09, 2010	19.57	19.69	19.36	19.36	40,859	-0.16(-0.82%)
Nov 08, 2010	19.32	19.52	19.32	19.52	8,420	-0.16(-0.81%)
Nov 05, 2010	19.60	19.68	19.58	19.68	22,948	-0.06(-0.29%)
Nov 04, 2010	19.61	19.76	19.61	19.74	38,537	+0.36(+1.84%)
Nov 03, 2010	19.35	19.44	19.24	19.39	40,540	+0.27(+1.40%)
Nov 02, 2010	19.10	19.20	19.10	19.12	38,923	+0.20(+1.03%)
Nov 01, 2010	18.94	19.00	18.90	18.92	73,494	+0.37(+1.99%)
Oct 29, 2010	18.49	18.55	18.43	18.55	76,867	-0.21(-1.14%)
Oct 28, 2010	18.76	18.80	18.72	18.77	16,713	+0.19(+1.01%)
Oct 27, 2010	18.52	18.58	18.46	18.58	128,886	-0.29(-1.55%)
Oct 25, 2010	18.88	18.99	18.79	18.87	32,261	+0.32(+1.70%)
Oct 22, 2010	18.54	18.59	18.52	18.56	15,642	+0.25(+1.38%)
Oct 21, 2010	18.31	18.50	18.27	18.31	32,947	-0.02(-0.12%)
Oct 20, 2010	18.19	18.47	18.17	18.33	945,644	+0.36(+1.98%)
Oct 19, 2010	17.99	18.14	17.90	17.97	94,544	-0.60(-3.25%)
Oct 18, 2010	17.97	18.61	17.97	18.58	30,772	-0.25(-1.33%)
Oct 15, 2010	18.90	18.90	18.75	18.83	27,496	-0.06(-0.29%)
Oct 14, 2010	18.88	18.96	18.77	18.88	34,366	+0.09(+0.46%)
Oct 13, 2010	18.97	18.97	18.79	18.79	256,999	+0.10(+0.55%)
Oct 12, 2010	18.79	18.79	18.51	18.69	55,283	-0.28(-1.45%)
Oct 11, 2010	19.06	19.06	18.94	18.97	31,141	-0.20(-1.04%)
Oct 08, 2010	19.17	19.28	18.37	19.17	63,007	+0.00(+0.02%)
Oct 07, 2010	19.35	19.36	19.09	19.16	67,751	-0.19(-1.01%)
Oct 06, 2010	19.31	19.39	19.31	19.36	21,464	+0.27(+1.42%)
Oct 05, 2010	18.90	19.13	18.78	19.09	18,979	+0.15(+0.80%)
Oct 04, 2010	18.93	18.95	18.89	18.94	46,685	-0.08(-0.44%)
Oct 01, 2010	19.02	19.02	18.89	19.02	10,545	+0.34(+1.83%)
Sep 30, 2010	18.69	18.71	18.60	18.68	37,815	+0.10(+0.55%)
Sep 29, 2010	18.47	18.58	18.42	18.58	42,026	+0.20(+1.11%)
Sep 28, 2010	18.28	18.38	18.19	18.37	12,978	+0.10(+0.56%)
Sep 27, 2010	18.37	18.62	18.27	18.27	54,022	+0.07(+0.37%)
Sep 24, 2010	18.11	18.23	18.08	18.20	38,316	+0.21(+1.16%)
Sep 23, 2010	18.05	18.06	17.97	17.99	17,999	-0.10(-0.54%)
Sep 22, 2010	18.14	18.22	18.06	18.09	56,770	+0.02(+0.12%)
Sep 21, 2010	17.99	18.13	17.99	18.07	24,580	-0.05(-0.29%)
Sep 20, 2010	17.90	18.12	17.87	18.12	44,036	+0.18(+1.03%)
Sep 17, 2010	17.94	18.20	17.91	17.94	9,668	-0.06(-0.36%)
Sep 15, 2010	17.98	18.04	17.94	18.00	33,529	+0.01(+0.07%)
Sep 14, 2010	17.92	18.07	17.81	17.99	35,472	-0.04(-0.20%)
Sep 13, 2010	17.91	18.03	17.91	18.03	34,773	+0.35(+1.96%)
Sep 10, 2010	17.74	17.74	17.63	17.68	25,311	+0.16(+0.89%)
Sep 09, 2010	17.54	17.59	17.52	17.52	12,789	+0.19(+1.08%)
Sep 08, 2010	17.18	17.45	17.17	17.34	32,668	+0.03(+0.18%)
Sep 07, 2010	17.59	17.60	17.24	17.30	19,231	-0.11(-0.64%)
Sep 03, 2010	17.33	17.45	17.33	17.42	38,312	+0.21(+1.22%)
Sep 02, 2010	16.94	17.21	16.94	17.21	50,110	+0.19(+1.10%)

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.