The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.60	16.68	16.50	16.60	13,266	-0.06(-0.35%)
Jul 29, 2010	16.70	16.71	16.63	16.66	52,835	+0.01(+0.08%)
Jul 28, 2010	16.59	16.65	16.57	16.65	89,764	-0.01(-0.08%)
Jul 27, 2010	16.72	16.77	16.62	16.66	39,386	-0.04(-0.21%)
Jul 26, 2010	16.54	16.70	16.54	16.70	32,762	+0.19(+1.16%)
Jul 23, 2010	16.38	16.56	16.35	16.50	48,684	+0.19(+1.14%)
Jul 22, 2010	16.19	16.39	16.12	16.32	152,969	+0.14(+0.88%)
Jul 21, 2010	16.22	16.22	16.17	16.18	133,554	-0.08(-0.47%)
Jul 20, 2010	15.79	16.25	15.79	16.25	13,353	+0.32(+1.98%)
Jul 19, 2010	15.61	15.94	15.61	15.94	17,234	+0.18(+1.16%)
Jul 16, 2010	15.75	16.13	15.74	15.75	30,204	-0.55(-3.36%)
Jul 15, 2010	16.42	16.42	16.19	16.30	96,285	-0.07(-0.41%)
Jul 14, 2010	16.42	16.47	16.25	16.37	93,029	+0.08(+0.49%)
Jul 13, 2010	16.23	16.32	16.22	16.29	45,192	+0.03(+0.16%)
Jul 12, 2010	16.27	16.32	16.20	16.26	17,682	-0.01(-0.06%)
Jul 09, 2010	16.27	16.27	16.17	16.27	34,512	+0.28(+1.75%)
Jul 08, 2010	15.94	16.01	15.83	15.99	20,434	+0.24(+1.52%)
Jul 07, 2010	15.60	15.75	15.56	15.75	87,358	+0.15(+0.97%)
Jul 06, 2010	15.71	15.79	15.57	15.60	36,963	+0.25(+1.62%)
Jul 02, 2010	15.35	15.46	15.21	15.35	90,529	-0.01(-0.06%)
Jul 01, 2010	15.32	15.41	15.21	15.36	50,285	-0.09(-0.60%)
Jun 30, 2010	15.36	15.53	15.36	15.45	125,832	+0.01(+0.06%)
Jun 29, 2010	15.48	15.48	15.33	15.44	106,691	-0.54(-3.40%)
Jun 25, 2010	15.98	16.03	15.84	15.98	64,644	+0.00(+0.03%)
Jun 24, 2010	15.94	16.10	15.94	15.98	70,119	-0.06(-0.36%)
Jun 23, 2010	16.04	16.06	15.87	16.04	45,140	-0.01(-0.08%)
Jun 22, 2010	16.00	16.14	15.99	16.05	192,024	-0.04(-0.28%)
Jun 21, 2010	16.26	16.38	16.09	16.10	83,623	+0.28(+1.80%)
Jun 18, 2010	15.81	15.84	15.66	15.81	52,601	+0.27(+1.72%)
Jun 17, 2010	15.53	15.59	15.51	15.54	33,612	-0.04(-0.23%)
Jun 16, 2010	15.59	15.63	15.53	15.58	33,588	-0.01(-0.06%)
Jun 15, 2010	15.31	15.59	15.31	15.59	78,623	+0.29(+1.89%)
Jun 14, 2010	15.29	15.40	15.26	15.30	85,469	+0.33(+2.23%)
Jun 11, 2010	14.84	14.97	14.68	14.97	73,496	+0.03(+0.18%)
Jun 10, 2010	14.85	14.95	14.77	14.94	78,180	+0.34(+2.31%)
Jun 09, 2010	14.63	14.77	14.60	14.60	51,983	-0.09(-0.64%)
Jun 08, 2010	14.64	14.73	14.55	14.69	106,758	+0.20(+1.35%)
Jun 07, 2010	14.74	14.77	14.50	14.50	67,041	-0.27(-1.84%)
Jun 04, 2010	14.77	15.09	14.70	14.77	41,203	-0.29(-1.92%)
Jun 03, 2010	15.24	15.24	14.97	15.06	74,913	+0.05(+0.33%)
Jun 02, 2010	14.60	15.03	14.50	15.01	89,694	+0.53(+3.69%)
Jun 01, 2010	14.45	14.71	14.43	14.48	70,715	-0.10(-0.67%)
May 28, 2010	14.57	14.99	14.53	14.57	163,040	-0.31(-2.09%)
May 27, 2010	14.59	14.94	14.58	14.89	78,794	+0.84(+5.99%)
May 26, 2010	14.08	14.25	13.95	14.04	95,799	+0.04(+0.25%)
May 25, 2010	13.77	14.01	13.56	14.01	96,278	-0.40(-2.75%)
May 24, 2010	14.44	14.67	14.41	14.41	35,524	-0.19(-1.31%)
May 21, 2010	14.28	14.62	14.19	14.60	56,889	+0.22(+1.52%)
May 20, 2010	14.21	14.50	14.12	14.38	174,222	-0.76(-5.05%)
May 19, 2010	15.25	15.34	15.08	15.14	76,010	-0.33(-2.13%)
May 18, 2010	15.90	15.90	15.38	15.47	104,544	-0.24(-1.50%)
May 17, 2010	15.56	15.78	15.39	15.71	80,833	-0.18(-1.13%)
May 14, 2010	15.89	16.13	15.81	15.89	72,064	-0.27(-1.67%)
May 13, 2010	16.29	16.30	16.10	16.16	49,678	+0.15(+0.92%)
May 12, 2010	15.87	16.02	15.86	16.01	48,707	+0.11(+0.70%)
May 11, 2010	15.99	16.08	15.90	15.90	57,296	-0.25(-1.54%)
May 10, 2010	16.01	16.17	16.01	16.15	81,885	+0.96(+6.29%)
May 07, 2010	15.28	15.38	14.94	15.19	71,572	+0.01(+0.09%)
May 06, 2010	15.57	15.74	14.45	15.18	137,781	-0.58(-3.70%)
May 05, 2010	15.80	15.93	15.66	15.76	62,067	-0.25(-1.58%)
May 04, 2010	16.37	16.37	15.95	16.02	167,448	-0.66(-3.97%)

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.