The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.79	16.28	15.79	16.26	11,037	+0.58(+3.72%)
Jun 28, 2012	15.68	15.68	15.68	15.68	436	-0.09(-0.56%)
Jun 27, 2012	15.78	15.90	15.77	15.77	4,903	-0.02(-0.14%)
Jun 26, 2012	15.68	15.98	15.66	15.79	8,656	+0.21(+1.37%)
Jun 25, 2012	15.79	15.79	15.57	15.57	7,570	-0.39(-2.45%)
Jun 22, 2012	15.78	15.97	15.78	15.97	28,636	-0.19(-1.18%)
Jun 21, 2012	16.49	16.50	16.16	16.16	17,304	-0.39(-2.34%)
Jun 20, 2012	16.66	16.66	16.29	16.54	65,811	+0.01(+0.05%)
Jun 19, 2012	16.39	16.67	16.39	16.54	15,195	+0.17(+1.06%)
Jun 18, 2012	16.28	16.37	16.23	16.36	23,002	+0.13(+0.79%)
Jun 15, 2012	16.23	16.23	16.15	16.23	7,408	+0.10(+0.61%)
Jun 14, 2012	16.16	16.24	16.10	16.14	12,285	-0.01(-0.08%)
Jun 13, 2012	16.15	16.34	16.15	16.15	11,019	-0.04(-0.22%)
Jun 12, 2012	16.14	16.23	16.12	16.18	56,401	+0.17(+1.06%)
Jun 11, 2012	16.24	16.24	16.01	16.02	60,853	+0.02(+0.11%)
Jun 08, 2012	15.74	16.01	15.71	16.00	33,343	-0.10(-0.61%)
Jun 07, 2012	16.06	16.23	15.95	16.10	38,622	+0.30(+1.89%)
Jun 06, 2012	15.70	15.83	15.66	15.80	33,115	+0.22(+1.43%)
Jun 05, 2012	15.66	15.68	15.57	15.57	13,540	-0.03(-0.17%)
Jun 04, 2012	15.76	15.87	15.57	15.60	19,505	-0.21(-1.35%)
Jun 01, 2012	16.09	16.09	15.79	15.81	19,523	-0.47(-2.87%)
May 31, 2012	16.12	16.28	15.99	16.28	12,805	+0.09(+0.58%)
May 30, 2012	16.30	16.30	16.01	16.19	16,198	-0.09(-0.57%)
May 29, 2012	16.18	16.41	16.18	16.28	11,242	+0.41(+2.61%)
May 25, 2012	16.01	16.06	15.87	15.87	26,777	-0.04(-0.28%)
May 24, 2012	15.85	15.94	15.85	15.91	40,198	-0.09(-0.58%)
May 23, 2012	15.89	16.06	15.89	16.01	9,585	-0.12(-0.72%)
May 22, 2012	15.96	16.13	15.96	16.12	22,449	+0.24(+1.51%)
May 21, 2012	15.88	16.00	15.79	15.88	57,550	+0.15(+0.93%)
May 18, 2012	15.73	15.88	15.57	15.73	23,418	-0.37(-2.31%)
May 17, 2012	16.06	16.13	16.06	16.11	3,433	-0.30(-1.85%)
May 16, 2012	16.46	16.46	16.20	16.41	20,301	-0.27(-1.60%)
May 15, 2012	16.77	16.77	16.64	16.68	20,067	-0.12(-0.69%)
May 14, 2012	17.02	17.09	16.71	16.79	36,974	-0.36(-2.10%)
May 11, 2012	17.25	17.28	17.14	17.15	57,352	-0.12(-0.72%)
May 10, 2012	17.31	17.34	17.28	17.28	15,289	+0.00(+0.00%)
May 09, 2012	17.15	17.28	17.15	17.28	9,230	-0.13(-0.77%)
May 08, 2012	17.45	17.45	17.26	17.41	27,469	-0.07(-0.38%)
May 07, 2012	17.68	17.68	17.48	17.48	35,463	-0.31(-1.73%)
May 04, 2012	17.90	17.92	17.71	17.79	7,141	-0.28(-1.58%)
May 03, 2012	18.06	18.08	18.01	18.07	17,257	+0.04(+0.22%)
May 02, 2012	17.92	18.03	17.91	18.03	7,483	+0.17(+0.95%)
May 01, 2012	17.75	17.99	17.73	17.86	14,720	+0.05(+0.30%)
Apr 30, 2012	17.76	17.84	17.69	17.81	26,305	+0.11(+0.60%)
Apr 27, 2012	17.69	17.76	17.67	17.70	27,834	+0.08(+0.43%)
Apr 26, 2012	17.51	17.70	17.48	17.63	21,360	+0.09(+0.53%)
Apr 25, 2012	17.46	17.53	17.39	17.53	14,844	+0.18(+1.06%)
Apr 24, 2012	17.21	17.39	17.21	17.35	17,237	+0.14(+0.82%)
Apr 23, 2012	17.15	17.22	17.12	17.21	48,666	-0.38(-2.17%)
Apr 20, 2012	17.82	17.82	17.59	17.59	49,323	-0.27(-1.49%)
Apr 19, 2012	17.92	17.97	17.83	17.86	11,217	-0.03(-0.17%)
Apr 18, 2012	17.77	17.92	17.77	17.89	40,515	+0.09(+0.50%)
Apr 17, 2012	17.72	17.87	17.72	17.80	23,683	+0.08(+0.43%)
Apr 16, 2012	17.79	17.84	17.72	17.72	24,733	-0.04(-0.23%)
Apr 13, 2012	17.93	17.93	17.76	17.76	27,326	-0.06(-0.32%)
Apr 12, 2012	17.75	17.89	17.59	17.82	5,974	+0.24(+1.34%)
Apr 11, 2012	17.58	17.67	17.58	17.59	19,494	+0.13(+0.73%)
Apr 10, 2012	17.77	17.81	17.43	17.46	34,885	-0.35(-1.99%)
Apr 09, 2012	17.81	17.84	17.79	17.81	21,956	-0.35(-1.93%)
Apr 05, 2012	18.06	18.20	18.06	18.16	7,871	+0.13(+0.72%)
Apr 04, 2012	18.05	18.06	17.94	18.03	28,668	-0.22(-1.22%)
Apr 03, 2012	18.45	18.50	18.26	18.26	33,068	+0.01(+0.07%)

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.