The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	17.97	18.04	17.87	18.03	18,574	+0.11(+0.62%)
Mar 29, 2012	17.99	18.00	17.79	17.92	31,337	-0.09(-0.52%)
Mar 28, 2012	18.17	18.20	18.02	18.02	8,042	-0.15(-0.83%)
Mar 27, 2012	18.17	18.29	18.10	18.17	32,884	+0.12(+0.64%)
Mar 26, 2012	17.86	18.07	17.86	18.05	15,213	+0.15(+0.84%)
Mar 23, 2012	17.81	17.90	17.81	17.90	30,979	+0.04(+0.25%)
Mar 22, 2012	17.86	17.87	17.79	17.86	24,295	-0.04(-0.20%)
Mar 21, 2012	17.89	17.98	17.89	17.89	2,181	-0.15(-0.81%)
Mar 20, 2012	18.19	18.20	18.01	18.04	27,721	-0.33(-1.79%)
Mar 19, 2012	18.37	18.43	18.35	18.37	16,537	+0.04(+0.22%)
Mar 16, 2012	18.30	18.36	18.27	18.33	13,421	-0.03(-0.17%)
Mar 15, 2012	18.45	18.50	18.35	18.36	42,193	+0.01(+0.05%)
Mar 14, 2012	18.29	18.43	18.24	18.35	43,081	+0.03(+0.15%)
Mar 13, 2012	18.15	18.32	18.15	18.32	39,202	+0.30(+1.65%)
Mar 12, 2012	18.10	18.10	17.91	18.03	20,704	-0.25(-1.39%)
Mar 09, 2012	18.24	18.41	18.24	18.28	28,803	+0.09(+0.51%)
Mar 08, 2012	18.05	18.20	18.04	18.19	15,148	+0.37(+2.07%)
Mar 07, 2012	17.99	18.32	17.79	17.82	99,534	+0.02(+0.12%)
Mar 06, 2012	17.84	17.98	17.79	17.79	34,820	-0.30(-1.65%)
Mar 05, 2012	18.33	18.33	18.08	18.09	44,513	-0.27(-1.45%)
Mar 02, 2012	18.20	18.36	18.20	18.36	35,748	+0.07(+0.39%)
Mar 01, 2012	18.21	18.32	18.20	18.29	93,141	+0.23(+1.28%)
Feb 29, 2012	18.13	18.23	18.06	18.06	71,578	+0.22(+1.22%)
Feb 28, 2012	17.92	17.99	17.80	17.84	26,172	+0.04(+0.20%)
Feb 27, 2012	17.79	17.91	17.65	17.80	19,337	-0.28(-1.55%)
Feb 24, 2012	17.79	18.12	17.79	18.08	37,720	+0.34(+1.90%)
Feb 23, 2012	17.67	17.77	17.48	17.75	74,555	-0.07(-0.37%)
Feb 22, 2012	18.15	18.15	17.81	17.81	82,360	-0.31(-1.72%)
Feb 21, 2012	18.14	18.23	18.03	18.12	27,053	-0.06(-0.32%)
Feb 17, 2012	18.02	18.19	18.02	18.18	45,921	+0.32(+1.82%)
Feb 16, 2012	17.92	17.92	17.77	17.86	21,707	-0.14(-0.79%)
Feb 15, 2012	17.95	18.14	17.95	18.00	36,286	+0.24(+1.33%)
Feb 14, 2012	17.67	17.76	17.41	17.76	35,425	+0.05(+0.30%)
Feb 13, 2012	17.86	18.08	17.71	17.71	24,917	+0.07(+0.38%)
Feb 10, 2012	17.72	17.80	17.57	17.64	25,653	-0.32(-1.81%)
Feb 09, 2012	17.93	18.08	17.87	17.97	42,917	+0.07(+0.39%)
Feb 08, 2012	17.79	17.90	17.79	17.90	109,103	+0.22(+1.24%)
Feb 07, 2012	17.56	17.73	17.51	17.68	38,343	+0.12(+0.66%)
Feb 06, 2012	17.58	17.58	17.50	17.56	8,899	-0.30(-1.69%)
Feb 03, 2012	17.88	17.95	17.81	17.87	39,011	+0.03(+0.15%)
Feb 02, 2012	17.64	17.91	17.62	17.84	53,057	+0.27(+1.54%)
Feb 01, 2012	17.62	17.71	17.57	17.57	58,942	+0.00(+0.00%)
Jan 31, 2012	17.50	17.57	17.35	17.57	31,969	+0.22(+1.28%)
Jan 30, 2012	17.08	17.37	16.90	17.34	61,305	-0.09(-0.54%)
Jan 27, 2012	17.35	17.48	17.35	17.44	27,771	+0.16(+0.93%)
Jan 26, 2012	17.61	17.66	17.28	17.28	29,720	-0.29(-1.67%)
Jan 25, 2012	17.47	17.61	17.47	17.57	69,420	+0.07(+0.38%)
Jan 24, 2012	17.37	17.59	17.23	17.50	27,800	-0.11(-0.61%)
Jan 23, 2012	17.46	17.62	17.34	17.61	239,946	+0.34(+1.96%)
Jan 20, 2012	17.15	17.30	17.15	17.27	118,956	+0.28(+1.68%)
Jan 19, 2012	16.93	17.22	16.93	16.99	19,887	+0.24(+1.46%)
Jan 18, 2012	16.82	16.86	16.61	16.74	46,258	+0.02(+0.15%)
Jan 17, 2012	16.64	16.96	16.52	16.72	127,735	+0.46(+2.83%)
Jan 13, 2012	15.98	16.41	15.98	16.26	82,326	+0.07(+0.44%)
Jan 12, 2012	16.39	16.39	16.11	16.19	37,806	+0.07(+0.41%)
Jan 11, 2012	15.96	16.16	15.96	16.12	95,372	+0.11(+0.67%)
Jan 10, 2012	15.98	16.12	15.95	16.02	40,929	+0.21(+1.32%)
Jan 09, 2012	15.80	15.86	15.71	15.81	105,151	-0.08(-0.53%)
Jan 06, 2012	15.96	16.02	15.88	15.89	67,569	-0.28(-1.73%)
Jan 05, 2012	16.14	16.20	16.01	16.17	52,396	-0.11(-0.66%)

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.