The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.92	16.99	16.77	16.84	77,305	-0.07(-0.39%)
Apr 29, 2010	16.78	16.91	16.77	16.90	128,870	+0.18(+1.09%)
Apr 28, 2010	16.67	16.81	16.59	16.72	41,765	+0.16(+0.99%)
Apr 27, 2010	17.05	17.05	16.55	16.56	36,990	-0.55(-3.22%)
Apr 26, 2010	17.06	17.19	17.06	17.11	49,604	+0.10(+0.58%)
Apr 23, 2010	16.78	17.02	16.78	17.01	34,532	+0.16(+0.95%)
Apr 22, 2010	16.79	16.86	16.61	16.85	78,749	-0.03(-0.16%)
Apr 21, 2010	17.06	17.10	16.82	16.88	108,231	+0.17(+1.01%)
Apr 20, 2010	16.62	16.79	16.62	16.71	26,530	+0.11(+0.64%)
Apr 19, 2010	16.51	16.60	16.46	16.60	66,015	-0.23(-1.37%)
Apr 16, 2010	17.02	17.02	16.69	16.83	74,085	-0.28(-1.61%)
Apr 15, 2010	17.10	17.21	17.09	17.11	42,910	+0.04(+0.26%)
Apr 14, 2010	17.00	17.06	16.95	17.06	35,503	+0.45(+2.70%)
Apr 13, 2010	16.57	16.65	16.53	16.62	23,696	-0.04(-0.24%)
Apr 12, 2010	16.77	16.77	16.65	16.66	43,647	-0.27(-1.57%)
Apr 09, 2010	17.01	17.01	16.82	16.92	31,321	-0.04(-0.24%)
Apr 08, 2010	16.79	16.96	16.77	16.96	44,149	+0.14(+0.82%)
Apr 07, 2010	16.90	16.90	16.64	16.82	45,617	-0.13(-0.79%)
Apr 06, 2010	16.88	16.99	16.74	16.96	69,363	-0.06(-0.37%)
Apr 05, 2010	17.01	17.06	16.97	17.02	49,993	+0.23(+1.38%)
Apr 01, 2010	16.66	16.79	16.79	16.79	44,745	+0.47(+2.86%)
Mar 31, 2010	16.34	16.38	16.24	16.32	30,152	-0.04(-0.22%)
Mar 30, 2010	16.28	16.37	16.22	16.36	41,720	+0.13(+0.79%)
Mar 29, 2010	16.12	16.27	16.11	16.23	21,529	+0.23(+1.45%)
Mar 26, 2010	16.28	16.28	15.95	16.00	33,734	-0.04(-0.28%)
Mar 25, 2010	16.18	16.26	16.04	16.04	36,367	-0.10(-0.63%)
Mar 24, 2010	16.21	16.23	16.10	16.14	19,910	-0.21(-1.31%)
Mar 23, 2010	16.12	16.38	16.12	16.36	39,883	+0.10(+0.60%)
Mar 22, 2010	16.12	16.26	16.12	16.26	18,478	-0.04(-0.25%)
Mar 19, 2010	16.17	16.30	16.13	16.30	75,637	+0.09(+0.58%)
Mar 18, 2010	16.29	16.30	16.15	16.21	28,018	-0.18(-1.09%)
Mar 17, 2010	16.28	16.39	16.28	16.38	47,414	+0.41(+2.56%)
Mar 16, 2010	15.98	16.04	15.85	15.98	16,782	+0.01(+0.06%)
Mar 15, 2010	15.90	15.97	15.86	15.97	35,422	-0.16(-1.02%)
Mar 12, 2010	16.30	16.30	16.02	16.13	106,324	-0.08(-0.47%)
Mar 11, 2010	16.10	16.21	16.02	16.21	40,356	-0.08(-0.46%)
Mar 10, 2010	16.08	16.30	16.08	16.28	38,552	+0.16(+0.97%)
Mar 09, 2010	16.07	16.22	16.07	16.13	27,899	-0.01(-0.08%)
Mar 08, 2010	16.06	16.23	16.06	16.14	38,890	+0.13(+0.81%)
Mar 05, 2010	15.73	16.03	15.73	16.01	66,427	+0.52(+3.35%)
Mar 04, 2010	15.58	15.58	15.39	15.49	49,961	+0.03(+0.19%)
Mar 03, 2010	15.56	15.62	15.46	15.46	58,125	+0.09(+0.61%)
Mar 02, 2010	15.30	15.39	15.30	15.37	51,722	+0.20(+1.35%)
Mar 01, 2010	15.12	15.21	15.08	15.17	103,680	+0.16(+1.04%)
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%)

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.