The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.80	18.80	18.67	18.67	4,033	-0.40(-2.12%)
Nov 27, 2019	19.02	19.08	18.95	19.08	2,838	+0.00(+0.00%)
Nov 26, 2019	19.02	19.08	19.01	19.08	4,041	-0.03(-0.18%)
Nov 25, 2019	18.92	19.15	18.92	19.11	8,250	+0.32(+1.71%)
Nov 22, 2019	18.82	18.85	18.79	18.79	7,320	-0.01(-0.04%)
Nov 21, 2019	18.98	18.98	18.79	18.79	14,820	-0.43(-2.26%)
Nov 20, 2019	19.40	19.40	19.18	19.23	19,222	-0.44(-2.21%)
Nov 19, 2019	19.52	20.02	19.48	19.66	25,483	+0.14(+0.72%)
Nov 18, 2019	19.71	19.71	19.50	19.52	8,901	-0.23(-1.15%)
Nov 15, 2019	19.59	19.79	19.59	19.75	4,033	+0.32(+1.65%)
Nov 14, 2019	19.38	19.43	19.32	19.43	2,076	+0.19(+0.97%)
Nov 13, 2019	19.27	19.27	19.24	19.24	1,624	-0.17(-0.86%)
Nov 12, 2019	19.41	19.44	19.41	19.41	7,553	+0.09(+0.49%)
Nov 11, 2019	19.34	19.34	19.28	19.32	2,910	-0.31(-1.57%)
Nov 08, 2019	19.62	19.62	19.62	19.62	149	+0.00(+0.00%)
Nov 07, 2019	19.64	19.64	19.60	19.62	1,806	+0.25(+1.31%)
Nov 06, 2019	19.48	19.50	19.37	19.37	6,527	-0.11(-0.55%)
Nov 05, 2019	19.42	19.52	19.42	19.48	10,453	+0.19(+0.97%)
Nov 04, 2019	19.25	19.32	19.25	19.29	3,352	+0.27(+1.44%)
Nov 01, 2019	18.91	19.07	18.91	19.02	3,436	+0.31(+1.65%)
Oct 31, 2019	18.77	18.77	18.61	18.71	9,519	-0.15(-0.82%)
Oct 30, 2019	18.77	18.86	18.77	18.86	4,598	+0.01(+0.07%)
Oct 29, 2019	18.85	18.85	18.85	18.85	790	-0.06(-0.32%)
Oct 28, 2019	18.83	18.91	18.83	18.91	844	+0.15(+0.82%)
Oct 25, 2019	18.80	18.80	18.73	18.75	25,249	-0.01(-0.04%)
Oct 24, 2019	18.81	18.86	18.75	18.76	2,042	+0.00(+0.00%)
Oct 23, 2019	18.75	18.82	18.75	18.76	2,781	-0.05(-0.25%)
Oct 22, 2019	18.75	18.90	18.75	18.81	4,256	+0.15(+0.83%)
Oct 21, 2019	18.58	18.67	18.58	18.65	1,626	+0.21(+1.16%)
Oct 18, 2019	18.50	18.50	18.41	18.44	3,137	-0.18(-0.97%)
Oct 17, 2019	18.62	18.62	18.62	18.62	1,060	+0.11(+0.61%)
Oct 16, 2019	18.61	18.61	18.51	18.51	1,742	-0.10(-0.54%)
Oct 15, 2019	18.38	18.71	18.38	18.61	5,692	+0.30(+1.65%)
Oct 14, 2019	18.45	18.45	18.31	18.31	1,447	-0.19(-1.05%)
Oct 11, 2019	18.32	18.54	18.31	18.50	12,400	+0.36(+1.99%)
Oct 10, 2019	18.07	18.37	17.84	18.14	18,251	-0.21(-1.13%)
Oct 09, 2019	18.41	18.41	18.34	18.35	989	+0.05(+0.29%)
Oct 08, 2019	18.21	18.29	18.21	18.29	3,857	+0.17(+0.96%)
Oct 07, 2019	18.16	18.24	18.09	18.12	7,380	-0.05(-0.26%)
Oct 04, 2019	18.09	18.17	18.09	18.17	5,976	-0.06(-0.33%)
Oct 03, 2019	18.03	18.23	18.03	18.23	6,938	+0.16(+0.89%)
Oct 02, 2019	18.07	18.12	17.94	18.07	4,840	-0.31(-1.68%)
Oct 01, 2019	18.51	18.51	18.35	18.37	3,375	+0.01(+0.08%)
Sep 30, 2019	18.31	18.36	18.31	18.36	2,765	+0.26(+1.44%)
Sep 27, 2019	18.32	18.32	18.10	18.10	1,643	-0.34(-1.85%)
Sep 26, 2019	18.35	18.45	18.35	18.44	1,934	+0.11(+0.58%)
Sep 25, 2019	18.33	18.33	18.25	18.33	14,123	-0.21(-1.15%)
Sep 24, 2019	18.58	18.59	18.55	18.55	4,756	+0.03(+0.14%)
Sep 23, 2019	18.48	18.52	18.48	18.52	3,415	+0.08(+0.44%)
Sep 20, 2019	18.59	18.73	18.44	18.44	6,872	-0.01(-0.04%)
Sep 19, 2019	18.45	18.50	18.45	18.45	4,594	+0.11(+0.62%)
Sep 18, 2019	18.33	18.46	18.33	18.33	3,685	-0.07(-0.40%)
Sep 17, 2019	18.19	18.41	18.19	18.41	2,362	-0.03(-0.16%)
Sep 16, 2019	18.31	18.73	18.21	18.44	29,354	+0.01(+0.07%)
Sep 13, 2019	18.44	18.53	18.39	18.42	4,930	+0.07(+0.38%)
Sep 12, 2019	18.28	18.41	18.28	18.35	7,561	+0.11(+0.62%)
Sep 11, 2019	18.14	18.33	18.14	18.24	1,047	+0.17(+0.96%)
Sep 10, 2019	18.01	18.19	18.01	18.07	4,084	+0.07(+0.37%)
Sep 09, 2019	18.00	18.05	17.84	18.00	6,134	+0.24(+1.36%)
Sep 06, 2019	17.76	17.80	17.76	17.76	4,780	+0.10(+0.57%)
Sep 05, 2019	17.70	17.88	17.58	17.66	19,483	+0.14(+0.80%)
Sep 04, 2019	17.44	17.52	17.40	17.52	8,236	+0.44(+2.55%)

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.