The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.95	22.95	22.95	0	+0.38(+1.67%)
Mar 28, 2018	22.56	22.74	22.40	22.57	32,245	+0.11(+0.50%)
Mar 27, 2018	23.01	23.01	22.46	22.46	50,591	-0.39(-1.72%)
Mar 26, 2018	22.97	23.00	21.60	22.85	62,412	+0.31(+1.37%)
Mar 23, 2018	22.82	22.82	22.52	22.54	70,814	-0.57(-2.48%)
Mar 22, 2018	23.14	23.25	23.01	23.12	44,835	-0.36(-1.53%)
Mar 21, 2018	23.21	23.48	23.20	23.48	42,409	+0.29(+1.24%)
Mar 20, 2018	23.28	23.35	23.08	23.19	28,640	+0.14(+0.61%)
Mar 19, 2018	23.29	23.38	22.96	23.05	35,893	-0.44(-1.87%)
Mar 16, 2018	23.66	23.66	23.49	23.49	14,839	+0.09(+0.38%)
Mar 15, 2018	23.66	23.66	23.40	23.40	25,570	-0.10(-0.44%)
Mar 14, 2018	23.70	23.70	23.39	23.50	35,079	+0.12(+0.49%)
Mar 13, 2018	23.84	23.90	23.35	23.39	29,389	-0.37(-1.56%)
Mar 12, 2018	23.65	23.85	23.65	23.76	20,325	+0.15(+0.62%)
Mar 09, 2018	23.34	23.70	23.34	23.61	39,458	+0.60(+2.59%)
Mar 08, 2018	23.14	23.19	23.02	23.02	18,336	-0.03(-0.12%)
Mar 07, 2018	22.92	23.05	22.76	23.05	31,758	-0.11(-0.49%)
Mar 06, 2018	23.32	23.45	23.05	23.16	45,235	+0.61(+2.72%)
Mar 05, 2018	22.65	22.65	22.54	22.54	22,856	-0.21(-0.94%)
Mar 02, 2018	22.83	22.83	22.55	22.76	8,379	-0.30(-1.32%)
Mar 01, 2018	23.15	23.30	22.89	23.06	24,272	-0.01(-0.05%)
Feb 28, 2018	23.25	23.25	23.07	23.07	7,255	-0.27(-1.16%)
Feb 27, 2018	23.43	23.46	23.31	23.34	11,300	-0.24(-1.02%)
Feb 26, 2018	23.42	23.58	23.42	23.58	14,996	+0.31(+1.35%)
Feb 23, 2018	23.26	23.27	23.23	23.27	11,390	+0.28(+1.22%)
Feb 22, 2018		23.07	22.99	22.99	20,246	-0.08(-0.37%)
Feb 21, 2018	23.17	23.33	23.07	23.07	18,083	+0.06(+0.24%)
Feb 20, 2018	23.34	23.34	22.87	23.02	7,378	-0.79(-3.31%)
Feb 16, 2018		23.80	23.80	23.80	0	-0.03(-0.14%)
Feb 15, 2018	23.61	23.89	23.61	23.84	10,777	+0.37(+1.58%)
Feb 14, 2018	22.83	23.47	22.83	23.47	5,830	+0.69(+3.01%)
Feb 13, 2018	22.44	22.78	22.44	22.78	5,923	+0.36(+1.60%)
Feb 12, 2018	22.44	22.74	22.21	22.42	64,335	+0.24(+1.07%)
Feb 09, 2018	22.62	22.62	21.95	22.18	16,331	-0.11(-0.49%)
Feb 08, 2018	22.74	22.74	22.22	22.29	7,392	-0.43(-1.90%)
Feb 07, 2018	22.97	22.97	21.86	22.72	8,254	-0.89(-3.76%)
Feb 06, 2018	23.40	23.70	23.38	23.61	1,910	+0.52(+2.27%)
Feb 05, 2018	23.56	23.56	23.01	23.09	12,998	-0.55(-2.33%)
Feb 02, 2018	23.98	23.98	23.61	23.64	18,982	-0.78(-3.20%)
Feb 01, 2018	24.31	24.53	24.31	24.42	13,747	-0.12(-0.50%)
Jan 31, 2018	24.83	24.83	24.49	24.55	11,189	+0.09(+0.37%)
Jan 30, 2018	24.71	24.71	24.45	24.46	18,395	-0.21(-0.87%)
Jan 29, 2018	24.65	24.74	24.65	24.67	11,138	+0.03(+0.11%)
Jan 26, 2018	24.56	24.65	24.56	24.64	11,696	+0.06(+0.25%)
Jan 25, 2018	24.57	24.62	24.57	24.58	5,044	+0.12(+0.51%)
Jan 24, 2018	24.36	24.47	24.36	24.46	1,634	+0.23(+0.95%)
Jan 23, 2018	24.12	24.23	24.12	24.23	2,214	-0.03(-0.12%)
Jan 22, 2018	24.11	24.31	23.96	24.25	17,681	-0.21(-0.85%)
Jan 19, 2018	24.39	24.46	24.39	24.46	6,036	+0.02(+0.09%)
Jan 18, 2018	24.39	24.56	24.37	24.44	7,749	-0.24(-0.96%)
Jan 17, 2018	24.65	24.68	24.29	24.68	28,131	+0.22(+0.90%)
Jan 16, 2018	24.61	24.68	24.46	24.46	8,240	+0.06(+0.23%)
Jan 12, 2018		24.40	24.40	24.40	0	-0.21(-0.85%)
Jan 11, 2018	24.07	24.62	24.07	24.61	39,310	+0.47(+1.96%)
Jan 10, 2018	24.19	24.25	24.06	24.14	22,955	-0.31(-1.29%)
Jan 09, 2018	24.38	24.45	24.34	24.45	19,930	-0.02(-0.09%)
Jan 08, 2018	24.61	24.61	24.27	24.47	45,911	+0.27(+1.12%)
Jan 05, 2018	23.93	24.23	23.93	24.20	17,434	+0.32(+1.34%)
Jan 04, 2018	23.72	23.91	23.71	23.88	18,807	-0.05(-0.19%)
Jan 03, 2018	23.66	23.97	23.56	23.93	24,620	+0.39(+1.65%)

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.