The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.78	22.78	22.62	22.77	4,318	+0.14(+0.62%)
May 30, 2018	22.60	22.74	22.49	22.63	11,844	-0.08(-0.37%)
May 29, 2018	22.91	22.91	22.68	22.71	15,012	-0.39(-1.70%)
May 25, 2018		23.11	23.11	23.11	0	+0.24(+1.06%)
May 24, 2018	23.02	23.05	22.83	22.87	12,280	-0.28(-1.19%)
May 23, 2018	23.20	23.29	23.09	23.14	2,968	+0.03(+0.15%)
May 22, 2018	23.30	23.72	23.11	23.11	5,917	-0.01(-0.02%)
May 21, 2018	23.11	23.12	23.07	23.11	2,735	+0.10(+0.44%)
May 18, 2018	22.93	23.01	22.87	23.01	6,924	+0.13(+0.59%)
May 17, 2018	23.05	23.05	22.88	22.88	11,412	-0.35(-1.52%)
May 16, 2018	23.28	23.28	23.22	23.23	3,756	+0.21(+0.90%)
May 15, 2018	23.05	23.16	22.96	23.02	14,756	-0.40(-1.70%)
May 14, 2018	23.55	23.55	23.39	23.42	2,810	-0.22(-0.93%)
May 11, 2018	23.36	23.74	23.36	23.64	21,365	+0.39(+1.67%)
May 10, 2018	23.16	23.32	23.16	23.25	3,560	+0.46(+2.00%)
May 09, 2018	22.91	23.10	22.79	22.80	10,584	-0.05(-0.20%)
May 08, 2018	22.94	23.01	22.83	22.84	19,288	-0.28(-1.22%)
May 07, 2018	23.23	23.23	23.11	23.12	13,727	-0.21(-0.92%)
May 04, 2018	23.33	23.38	23.21	23.34	48,181	-0.21(-0.88%)
May 03, 2018	23.41	23.58	23.28	23.55	20,010	+0.04(+0.17%)
May 02, 2018	23.80	23.80	23.51	23.51	27,729	-0.15(-0.62%)

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.