The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.01	14.16	14.01	14.06	59,373	+0.12(+0.86%)
Jul 30, 2009	13.57	14.04	13.57	13.94	70,101	+0.36(+2.65%)
Jul 29, 2009	13.44	13.59	13.44	13.58	32,832	-0.12(-0.88%)
Jul 28, 2009	13.68	13.70	13.57	13.70	144,670	+0.02(+0.16%)
Jul 27, 2009	13.56	13.68	13.52	13.68	43,472	+0.17(+1.28%)
Jul 24, 2009	13.56	13.60	13.36	13.50	2,300	-0.12(-0.91%)
Jul 23, 2009	13.34	13.65	13.34	13.63	92,604	+0.26(+1.96%)
Jul 22, 2009	13.30	13.44	13.30	13.36	30,849	-0.06(-0.43%)
Jul 21, 2009	13.48	13.50	13.33	13.42	38,480	+0.01(+0.07%)
Jul 20, 2009	13.34	13.45	13.32	13.41	71,844	+0.46(+3.54%)
Jul 17, 2009	12.60	13.02	12.60	12.96	42,528	+0.01(+0.07%)
Jul 16, 2009	12.89	13.00	12.75	12.95	45,628	+0.06(+0.45%)
Jul 15, 2009	12.51	12.91	12.51	12.89	109,398	+0.74(+6.08%)
Jul 14, 2009	12.11	12.16	12.07	12.15	30,404	+0.08(+0.63%)
Jul 13, 2009	11.94	12.16	11.94	12.07	90,587	-0.28(-2.30%)
Jul 10, 2009	12.29	12.36	12.21	12.36	39,011	-0.09(-0.75%)
Jul 09, 2009	12.47	12.50	12.35	12.45	116,159	+0.02(+0.14%)
Jul 08, 2009	12.56	12.60	12.19	12.44	65,579	-0.02(-0.14%)
Jul 07, 2009	12.55	12.63	12.38	12.45	117,994	-0.03(-0.21%)
Jul 06, 2009	12.48	12.62	12.43	12.48	113,789	+0.20(+1.67%)
Jul 02, 2009	12.27	12.31	12.23	12.27	87,219	-0.31(-2.47%)
Jul 01, 2009	12.57	12.70	12.52	12.59	78,816	+0.39(+3.17%)
Jun 30, 2009	12.24	12.25	12.10	12.20	228,764	+0.00(+0.00%)
Jun 29, 2009	12.24	12.27	12.10	12.20	181,613	-0.03(-0.26%)
Jun 26, 2009	12.10	12.27	12.08	12.23	131,948	-0.03(-0.22%)
Jun 25, 2009	12.18	12.32	12.11	12.26	155,998	+0.20(+1.70%)
Jun 24, 2009	12.19	12.38	11.92	12.05	161,878	-0.07(-0.59%)
Jun 23, 2009	12.06	12.22	11.92	12.12	86,470	-0.05(-0.40%)
Jun 22, 2009	12.41	12.49	12.17	12.17	109,103	-0.31(-2.46%)
Jun 19, 2009	12.47	12.59	12.41	12.48	52,772	+0.06(+0.47%)
Jun 18, 2009	12.03	12.51	12.03	12.42	45,433	-0.09(-0.75%)
Jun 17, 2009	12.59	12.59	12.35	12.52	58,980	-0.00(-0.04%)
Jun 16, 2009	12.59	12.76	12.44	12.52	129,706	-0.11(-0.88%)
Jun 15, 2009	12.76	12.76	12.57	12.63	70,180	-0.42(-3.24%)
Jun 12, 2009	13.12	13.12	12.90	13.05	48,655	-0.07(-0.54%)
Jun 11, 2009	12.94	13.24	12.94	13.12	101,420	+0.14(+1.06%)
Jun 10, 2009	12.72	13.16	12.72	12.99	96,734	+0.32(+2.56%)
Jun 09, 2009	12.63	12.76	12.54	12.66	50,253	-0.10(-0.80%)
Jun 08, 2009	12.68	12.94	12.62	12.76	59,090	-0.14(-1.07%)
Jun 05, 2009	13.05	13.05	12.84	12.90	33,059	-0.06(-0.48%)
Jun 04, 2009	12.79	12.99	12.67	12.96	49,993	+0.20(+1.60%)
Jun 03, 2009	12.85	12.91	12.74	12.76	185,168	-0.23(-1.75%)
Jun 02, 2009	13.06	13.18	12.91	12.99	63,762	-0.27(-2.01%)
Jun 01, 2009	13.12	13.34	13.06	13.25	89,409	+0.44(+3.44%)
May 29, 2009	12.76	12.86	12.68	12.81	29,830	+0.07(+0.52%)
May 28, 2009	12.46	12.75	12.46	12.75	169,831	+0.67(+5.56%)
May 27, 2009	12.10	12.18	12.03	12.07	214,745	-0.31(-2.48%)
May 26, 2009	12.19	12.43	12.06	12.38	71,655	-0.24(-1.87%)
May 22, 2009	12.65	12.71	12.58	12.62	49,006	+0.06(+0.46%)
May 21, 2009	12.60	12.68	12.46	12.56	58,031	-0.33(-2.59%)
May 20, 2009	12.90	13.17	12.89	12.89	77,885	+0.02(+0.14%)
May 19, 2009	12.80	13.05	12.80	12.88	65,683	+0.01(+0.10%)
May 18, 2009	12.52	12.86	12.52	12.86	88,264	+0.59(+4.78%)
May 15, 2009	12.37	12.47	12.22	12.27	21,129	-0.12(-1.00%)
May 14, 2009	12.23	12.42	12.21	12.40	41,813	+0.06(+0.47%)
May 13, 2009	12.45	12.45	12.27	12.34	174,483	-0.23(-1.80%)
May 12, 2009	12.64	12.80	12.38	12.57	60,747	+0.03(+0.21%)
May 11, 2009	12.52	12.56	12.41	12.54	195,464	-0.12(-0.98%)
May 08, 2009	12.60	12.69	12.45	12.67	216,472	+0.43(+3.53%)
May 07, 2009	12.61	12.61	12.14	12.23	96,815	-0.22(-1.79%)
May 06, 2009	12.47	12.64	12.39	12.46	100,370	-0.05(-0.43%)
May 05, 2009	12.52	12.64	12.43	12.51	57,341	-0.16(-1.30%)
May 04, 2009	12.67	12.71	12.66	12.68	176,943	+0.54(+4.43%)

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.