The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.92	15.03	14.83	15.01	48,581	+0.08(+0.54%)
Feb 25, 2010	14.93	14.93	14.68	14.93	41,586	-0.31(-2.01%)
Feb 24, 2010	15.21	15.35	15.20	15.24	42,440	+0.03(+0.18%)
Feb 23, 2010	15.49	15.49	15.17	15.21	34,997	-0.23(-1.50%)
Feb 22, 2010	15.13	15.57	15.13	15.44	76,763	+0.21(+1.37%)
Feb 19, 2010	15.21	15.33	15.10	15.23	44,362	-0.24(-1.52%)
Feb 18, 2010	15.31	15.50	15.31	15.47	29,309	+0.07(+0.46%)
Feb 17, 2010	15.36	15.49	15.36	15.40	21,129	+0.08(+0.52%)
Feb 16, 2010	14.97	15.33	14.97	15.32	51,711	+0.47(+3.14%)
Feb 12, 2010	14.93	14.85	14.85	14.85	47,893	-0.25(-1.65%)
Feb 11, 2010	14.93	15.10	14.82	15.10	44,715	+0.40(+2.69%)
Feb 10, 2010	14.72	14.75	14.58	14.70	28,371	-0.01(-0.06%)
Feb 09, 2010	14.64	14.80	14.57	14.71	22,296	+0.38(+2.64%)
Feb 08, 2010	14.45	14.50	14.25	14.33	30,251	-0.18(-1.26%)
Feb 05, 2010	14.54	14.54	13.96	14.52	61,363	-0.17(-1.15%)
Feb 04, 2010	15.20	15.20	14.61	14.69	53,127	-0.64(-4.21%)
Feb 03, 2010	15.38	15.38	15.23	15.33	49,134	+0.04(+0.23%)
Feb 02, 2010	15.14	15.29	15.08	15.29	41,876	+0.05(+0.32%)
Feb 01, 2010	14.99	15.25	14.99	15.25	56,264	+0.34(+2.27%)
Jan 29, 2010	15.25	15.27	14.91	14.91	37,624	-0.42(-2.76%)
Jan 28, 2010	15.41	15.55	15.23	15.33	89,195	+0.09(+0.58%)
Jan 27, 2010	15.34	15.34	15.17	15.24	127,118	-0.21(-1.35%)
Jan 26, 2010	15.46	15.63	15.40	15.45	75,583	-0.49(-3.07%)
Jan 25, 2010	16.10	16.19	15.89	15.94	25,623	+0.15(+0.96%)
Jan 22, 2010	15.91	16.07	15.79	15.79	46,105	-0.50(-3.06%)
Jan 21, 2010	16.66	16.73	16.27	16.29	128,551	-0.26(-1.56%)
Jan 20, 2010	16.67	16.67	16.37	16.54	119,863	-0.28(-1.69%)
Jan 19, 2010	16.47	16.83	16.47	16.83	79,637	+0.36(+2.22%)
Jan 15, 2010	16.63	16.46	16.46	16.46	53,739	-0.13(-0.80%)
Jan 14, 2010	16.54	16.62	16.48	16.60	24,171	+0.06(+0.38%)
Jan 13, 2010	16.36	16.55	16.33	16.54	37,181	+0.04(+0.21%)
Jan 12, 2010	16.55	16.55	16.43	16.50	138,075	-0.12(-0.72%)
Jan 11, 2010	16.68	16.68	16.56	16.62	25,336	+0.11(+0.65%)
Jan 08, 2010	16.42	16.52	16.41	16.51	30,739	+0.15(+0.92%)
Jan 07, 2010	16.50	16.50	16.32	16.36	97,512	-0.33(-1.97%)
Jan 06, 2010	16.58	16.69	16.54	16.69	78,917	+0.28(+1.71%)
Jan 05, 2010	16.46	16.46	16.34	16.41	94,565	+0.09(+0.56%)
Jan 04, 2010	15.87	16.39	15.87	16.32	44,302	+0.51(+3.22%)
Dec 31, 2009	15.64	15.81	15.81	15.81	157,395	+0.24(+1.54%)
Dec 30, 2009	15.57	15.65	15.55	15.57	28,567	+0.18(+1.19%)
Dec 29, 2009	15.37	15.43	15.37	15.39	53,273	-0.08(-0.52%)
Dec 28, 2009	15.55	15.73	15.42	15.47	47,355	+0.03(+0.17%)
Dec 24, 2009	15.35	15.44	15.35	15.44	14,017	+0.22(+1.46%)
Dec 23, 2009	15.14	15.22	15.13	15.22	36,434	+0.07(+0.47%)
Dec 22, 2009	15.12	15.18	15.12	15.15	31,116	+0.01(+0.07%)
Dec 21, 2009	15.05	15.27	15.05	15.14	119,860	+0.07(+0.49%)
Dec 18, 2009	15.16	15.16	15.01	15.06	45,210	+0.00(+0.03%)
Dec 17, 2009	15.17	15.17	15.04	15.06	76,035	-0.47(-3.04%)
Dec 16, 2009	15.50	15.62	15.50	15.53	264,245	+0.03(+0.20%)
Dec 15, 2009	15.45	15.56	15.45	15.50	51,387	-0.06(-0.37%)
Dec 14, 2009	15.52	15.56	15.50	15.56	43,548	+0.14(+0.89%)
Dec 11, 2009	15.42	15.49	15.42	15.42	249,803	+0.05(+0.32%)
Dec 10, 2009	15.37	15.50	15.37	15.37	65,748	+0.03(+0.17%)
Dec 09, 2009	15.18	15.38	15.18	15.34	114,889	+0.16(+1.05%)
Dec 08, 2009	15.30	15.32	15.17	15.18	73,881	-0.29(-1.90%)
Dec 07, 2009	15.40	15.54	15.40	15.48	45,210	+0.04(+0.29%)
Dec 04, 2009	15.54	15.71	15.40	15.43	69,611	+0.16(+1.05%)
Dec 03, 2009	15.36	15.44	15.25	15.27	27,530	+0.08(+0.53%)
Dec 02, 2009	15.19	15.28	15.19	15.19	23,611	+0.17(+1.12%)

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.