The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.57	18.95	18.57	18.70	13,873	-0.21(-1.10%)
Nov 29, 2018	18.78	19.00	18.78	18.91	5,216	-0.12(-0.65%)
Nov 28, 2018	18.91	19.03	18.73	19.03	41,288	+0.28(+1.50%)
Nov 27, 2018	18.78	18.99	18.75	18.75	8,977	-0.17(-0.89%)
Nov 26, 2018	18.88	18.97	18.68	18.92	9,464	+0.37(+1.97%)
Nov 23, 2018	18.55	18.60	18.47	18.55	4,268	-0.06(-0.30%)
Nov 21, 2018		18.61	18.61	18.61	0	+0.18(+0.98%)
Nov 20, 2018	18.61	18.61	18.43	18.43	7,996	-0.51(-2.70%)
Nov 19, 2018	18.83	18.95	18.83	18.94	8,354	-0.12(-0.62%)
Nov 16, 2018	18.68	19.06	18.68	19.06	6,759	+0.19(+1.01%)
Nov 15, 2018	18.63	18.94	18.63	18.87	8,772	+0.23(+1.24%)
Nov 14, 2018	18.67	18.67	18.42	18.64	4,380	+0.12(+0.64%)
Nov 13, 2018	18.47	18.63	18.38	18.52	10,848	+0.26(+1.45%)
Nov 12, 2018	18.45	18.45	18.17	18.25	6,225	-0.29(-1.58%)
Nov 09, 2018	18.69	18.69	18.40	18.55	6,581	-0.25(-1.32%)
Nov 08, 2018	18.78	18.88	18.78	18.79	13,751	-0.23(-1.21%)
Nov 07, 2018	18.84	19.03	18.84	19.03	12,125	+0.25(+1.32%)
Nov 06, 2018	18.86	18.86	18.78	18.78	5,003	+0.11(+0.60%)
Nov 05, 2018	18.61	18.82	18.56	18.67	8,429	-0.14(-0.75%)
Nov 02, 2018	18.96	19.06	18.60	18.81	8,359	+0.25(+1.36%)
Nov 01, 2018	18.37	18.55	18.36	18.55	7,157	+0.44(+2.45%)
Oct 31, 2018	18.15	18.15	18.11	18.11	12,751	+0.13(+0.72%)
Oct 30, 2018	17.95	17.98	17.85	17.98	14,163	+0.13(+0.72%)
Oct 29, 2018	17.87	17.87	17.57	17.85	13,386	+0.02(+0.13%)
Oct 26, 2018	18.16	18.24	17.57	17.83	18,498	-0.84(-4.49%)
Oct 25, 2018	18.15	18.83	18.15	18.67	21,187	+0.26(+1.40%)
Oct 24, 2018	18.75	18.75	18.41	18.41	8,324	-0.37(-1.98%)
Oct 23, 2018	18.43	18.79	18.41	18.78	23,238	-0.12(-0.66%)
Oct 22, 2018	19.16	19.16	18.68	18.90	15,864	-0.16(-0.82%)
Oct 19, 2018	19.09	19.12	19.04	19.06	6,225	+0.28(+1.51%)
Oct 18, 2018	18.94	18.96	18.76	18.78	10,149	-0.48(-2.49%)
Oct 17, 2018	19.24	19.39	19.24	19.26	5,277	-0.03(-0.15%)
Oct 16, 2018	19.09	19.28	19.09	19.28	3,423	+0.45(+2.39%)
Oct 15, 2018	18.94	19.03	18.83	18.83	3,946	-0.15(-0.80%)
Oct 12, 2018	18.97	19.07	18.97	18.99	3,557	+0.25(+1.32%)
Oct 11, 2018	18.95	18.95	18.64	18.74	5,992	-0.37(-1.93%)
Oct 10, 2018	19.23	19.23	18.97	19.11	7,744	-0.18(-0.92%)
Oct 09, 2018	19.73	19.73	19.28	19.28	20,807	-0.45(-2.28%)
Oct 08, 2018	19.69	19.81	19.69	19.73	6,999	+0.00(+0.00%)
Oct 05, 2018	19.96	19.98	19.73	19.73	7,292	-0.37(-1.82%)
Oct 04, 2018	20.12	20.12	19.91	20.10	9,064	-0.14(-0.69%)
Oct 03, 2018	20.43	20.48	20.24	20.24	5,999	-0.08(-0.41%)
Oct 02, 2018	20.26	20.32	20.26	20.32	7,916	-0.21(-1.01%)
Oct 01, 2018	20.63	20.68	20.42	20.53	23,805	-0.07(-0.33%)
Sep 28, 2018	20.75	20.83	20.57	20.60	8,181	-0.20(-0.97%)
Sep 27, 2018	20.86	20.94	20.72	20.80	12,047	-0.09(-0.43%)
Sep 26, 2018	20.73	20.89	20.64	20.89	4,249	+0.19(+0.92%)
Sep 25, 2018	20.70			20.70	19	+0.00(+0.00%)
Sep 24, 2018	20.21	20.71	20.21	20.70	5,650	+0.25(+1.24%)
Sep 21, 2018	20.50	20.66	20.39	20.45	8,004	-0.07(-0.33%)
Sep 20, 2018	20.46	20.52	20.40	20.52	4,156	+0.24(+1.19%)
Sep 19, 2018	20.26	20.31	20.10	20.27	4,252	-0.01(-0.06%)
Sep 18, 2018	19.96	20.31	19.96	20.28	15,028	+0.40(+2.01%)
Sep 17, 2018	19.99	20.01	19.89	19.89	5,122	-0.22(-1.09%)
Sep 14, 2018	20.10	20.25	20.10	20.10	4,802	+0.14(+0.68%)
Sep 13, 2018	19.94	20.01	19.87	19.97	7,056	+0.16(+0.79%)
Sep 12, 2018	19.79	20.16	19.79	19.81	13,656	-0.01(-0.03%)
Sep 11, 2018	20.11	20.11	19.73	19.82	48,375	-0.39(-1.93%)
Sep 10, 2018	20.26	20.26	20.21	20.21	2,804	-0.05(-0.26%)
Sep 07, 2018	20.19	20.29	20.19	20.26	1,956	-0.19(-0.91%)
Sep 06, 2018	20.48	20.48	20.39	20.45	3,564	+0.02(+0.10%)
Sep 05, 2018	20.54	20.57	20.42	20.43	11,627	-0.27(-1.32%)

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.