The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.19	17.28	17.16	17.16	10,176	-0.01(-0.08%)
Jul 30, 2015	17.10	17.18	17.04	17.18	12,256	-0.13(-0.74%)
Jul 29, 2015	17.27	17.38	17.26	17.30	13,799	+0.24(+1.43%)
Jul 28, 2015	17.34	17.40	17.06	17.06	12,382	+0.00(+0.03%)
Jul 27, 2015	16.99	17.32	16.98	17.06	8,018	+0.14(+0.82%)
Jul 24, 2015	17.10	17.10	16.81	16.92	28,166	-0.42(-2.44%)
Jul 23, 2015	17.32	17.50	17.32	17.34	8,958	-0.06(-0.35%)
Jul 22, 2015	17.56	17.56	17.38	17.40	22,336	-0.28(-1.61%)
Jul 21, 2015	17.75	17.97	17.62	17.69	27,620	-0.00(-0.03%)
Jul 20, 2015	17.59	17.72	17.59	17.69	15,730	+0.07(+0.38%)
Jul 17, 2015	17.69	17.70	17.59	17.63	24,481	-0.24(-1.34%)
Jul 16, 2015	17.80	17.97	17.47	17.87	99,734	+0.16(+0.90%)
Jul 15, 2015	17.68	17.75	17.61	17.71	28,304	+0.11(+0.63%)
Jul 14, 2015	17.63	17.83	17.58	17.59	15,757	-0.24(-1.35%)
Jul 13, 2015	18.00	18.00	17.81	17.83	21,412	+0.14(+0.78%)
Jul 10, 2015	18.13	18.13	17.70	17.70	16,499	-0.11(-0.62%)
Jul 09, 2015	17.81	18.16	17.70	17.81	34,107	+0.18(+1.02%)
Jul 08, 2015	17.62	17.79	17.61	17.63	15,280	-0.30(-1.67%)
Jul 07, 2015	18.01	18.05	17.79	17.93	19,316	-0.10(-0.57%)
Jul 06, 2015	18.06	18.20	17.88	18.03	35,328	-0.58(-3.13%)
Jul 02, 2015	18.44	18.61	18.61	18.61	25,632	+0.16(+0.84%)
Jul 01, 2015	18.25	18.46	18.25	18.46	14,156	+0.41(+2.29%)
Jun 30, 2015	18.12	18.12	17.93	18.04	27,613	+0.15(+0.82%)
Jun 29, 2015	17.81	18.05	17.66	17.90	20,940	-0.08(-0.43%)
Jun 26, 2015	17.94	18.04	17.75	17.97	6,199	-0.11(-0.63%)
Jun 25, 2015	18.29	18.29	18.08	18.09	22,649	-0.08(-0.46%)
Jun 24, 2015	18.17	18.22	18.10	18.17	22,491	+0.00(+0.02%)
Jun 23, 2015	18.08	18.23	18.08	18.17	28,825	+0.32(+1.79%)
Jun 22, 2015	17.95	18.03	17.82	17.85	5,412	-0.05(-0.30%)
Jun 19, 2015	17.81	17.96	17.81	17.90	14,772	-0.03(-0.17%)
Jun 18, 2015	17.88	18.01	17.88	17.93	12,611	+0.20(+1.13%)
Jun 17, 2015	17.87	17.87	17.63	17.73	17,794	+0.14(+0.81%)
Jun 16, 2015	17.81	17.81	17.54	17.59	19,296	-0.29(-1.62%)
Jun 15, 2015	18.09	18.15	17.87	17.88	16,416	-0.24(-1.33%)
Jun 12, 2015	18.15	18.37	18.07	18.12	38,804	-0.25(-1.34%)
Jun 11, 2015	18.57	18.57	18.31	18.37	6,336	-0.07(-0.38%)
Jun 10, 2015	18.48	18.48	18.37	18.43	5,191	+0.13(+0.70%)
Jun 09, 2015	18.15	18.35	18.13	18.31	49,415	+0.16(+0.88%)
Jun 08, 2015	18.15	18.18	18.03	18.15	26,365	+0.13(+0.74%)
Jun 05, 2015	18.10	18.29	18.00	18.01	24,254	-0.13(-0.74%)
Jun 04, 2015	18.18	18.24	18.08	18.15	19,764	-0.04(-0.22%)
Jun 03, 2015	18.14	18.27	18.10	18.19	29,871	-0.06(-0.34%)
Jun 02, 2015	18.19	18.45	18.19	18.25	19,256	-0.07(-0.36%)
Jun 01, 2015	18.33	18.35	18.30	18.31	9,801	-0.22(-1.17%)
May 29, 2015	18.50	18.63	18.50	18.53	15,089	+0.11(+0.60%)
May 28, 2015	18.33	18.51	18.19	18.42	26,667	-0.06(-0.34%)
May 27, 2015	18.48	18.57	18.43	18.48	32,454	-0.20(-1.07%)
May 26, 2015	18.67	18.73	18.65	18.68	18,457	-0.15(-0.78%)
May 22, 2015	18.77	18.83	18.83	18.83	22,260	+0.23(+1.24%)
May 21, 2015	18.59	18.64	18.49	18.60	24,791	-0.09(-0.48%)
May 20, 2015	18.71	18.72	18.57	18.69	23,150	-0.00(-0.02%)
May 19, 2015	18.67	18.82	18.67	18.69	25,106	+0.03(+0.17%)
May 18, 2015	18.49	18.73	18.49	18.66	20,569	+0.08(+0.41%)
May 15, 2015	18.51	18.62	18.42	18.58	30,620	+0.05(+0.26%)
May 14, 2015	18.65	18.65	18.51	18.54	23,975	-0.16(-0.86%)
May 13, 2015	18.71	18.72	18.61	18.70	31,944	+0.20(+1.06%)
May 12, 2015	18.31	18.58	18.31	18.50	29,489	+0.13(+0.70%)
May 11, 2015	18.44	18.46	18.33	18.37	24,922	-0.12(-0.65%)
May 08, 2015	18.31	18.51	18.31	18.49	31,984	+0.13(+0.70%)
May 07, 2015	18.36	18.37	18.24	18.36	22,718	-0.26(-1.41%)
May 06, 2015	18.81	18.81	18.57	18.63	47,998	-0.34(-1.78%)
May 05, 2015	18.83	19.00	18.83	18.96	21,333	+0.06(+0.33%)
May 04, 2015	18.93	18.95	18.90	18.90	15,692	+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.