The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	30.11	31.29	30.11	30.40	23,635	+0.07(+0.25%)
Jul 29, 2021	30.54	30.82	30.33	30.33	6,130	-0.12(-0.40%)
Jul 28, 2021	30.28	30.45	30.21	30.45	2,457	+0.37(+1.24%)
Jul 27, 2021	30.07	30.39	30.04	30.07	5,808	-0.29(-0.96%)
Jul 26, 2021	30.17	30.40	30.17	30.37	4,761	-0.35(-1.13%)
Jul 23, 2021	30.64	30.71	30.29	30.71	11,503	+0.10(+0.31%)
Jul 22, 2021	30.28	30.80	30.25	30.62	6,125	+0.14(+0.47%)
Jul 21, 2021	30.60	30.92	30.47	30.48	4,833	-0.56(-1.80%)
Jul 20, 2021	30.99	31.07	30.70	31.03	14,216	+0.50(+1.63%)
Jul 19, 2021	30.27	30.54	29.88	30.54	20,692	-0.33(-1.06%)
Jul 16, 2021	30.97	30.98	30.52	30.86	18,084	-0.08(-0.26%)
Jul 15, 2021	30.82	30.97	30.82	30.94	5,211	+0.13(+0.41%)
Jul 14, 2021	30.92	30.92	30.79	30.82	6,673	+0.18(+0.58%)
Jul 13, 2021	30.62	31.04	30.62	30.64	1,527	+0.05(+0.16%)
Jul 12, 2021	30.43	30.98	30.43	30.59	3,345	+0.05(+0.17%)
Jul 09, 2021	30.52	30.54	30.32	30.54	8,646	+0.23(+0.75%)
Jul 08, 2021	30.54	30.54	30.31	30.31	5,727	-0.95(-3.03%)
Jul 07, 2021	31.50	31.50	31.26	31.26	660	-0.12(-0.37%)
Jul 06, 2021	31.30	31.37	31.30	31.37	1,800	-0.02(-0.06%)
Jul 02, 2021	31.32	31.44	31.30	31.39	1,896	+0.05(+0.17%)
Jul 01, 2021	31.42	31.42	31.34	31.34	5,239	-0.06(-0.20%)
Jun 30, 2021	31.39	31.40	31.39	31.40	2,278	+0.05(+0.15%)
Jun 29, 2021	31.33	31.89	31.33	31.35	1,052	-0.15(-0.48%)
Jun 28, 2021	31.71	31.71	31.50	31.50	4,301	-0.25(-0.79%)
Jun 25, 2021	31.71	31.84	31.66	31.75	21,983	+0.14(+0.45%)
Jun 24, 2021	31.57	31.61	31.53	31.61	4,171	+0.25(+0.81%)
Jun 23, 2021	31.26	31.46	31.26	31.36	4,249	-0.04(-0.14%)
Jun 22, 2021	31.00	31.40	31.00	31.40	939	+0.39(+1.27%)
Jun 21, 2021	30.89	31.12	30.89	31.01	5,330	+0.26(+0.85%)
Jun 18, 2021	30.94	30.95	30.69	30.74	5,212	-0.46(-1.49%)
Jun 17, 2021	31.36	31.36	31.21	31.21	899	-0.01(-0.02%)
Jun 16, 2021	31.47	31.88	31.21	31.21	6,259	-0.07(-0.21%)
Jun 15, 2021	31.37	31.37	31.14	31.28	10,044	-0.12(-0.39%)
Jun 14, 2021	31.54	31.75	31.28	31.40	10,427	-0.10(-0.30%)
Jun 11, 2021	31.57	31.60	31.48	31.50	3,012	+0.01(+0.02%)
Jun 10, 2021	31.37	31.68	31.24	31.49	7,034	+0.21(+0.66%)
Jun 09, 2021	31.42	31.42	31.24	31.28	6,540	-0.31(-0.98%)
Jun 08, 2021	31.64	31.74	31.51	31.59	9,439	-0.16(-0.51%)
Jun 07, 2021	31.83	31.83	31.31	31.75	7,597	+0.02(+0.06%)
Jun 04, 2021	31.62	31.74	31.32	31.73	3,494	+0.37(+1.19%)
Jun 03, 2021	31.29	31.44	30.88	31.36	11,653	+0.01(+0.04%)
Jun 02, 2021	31.33	31.63	31.29	31.35	14,732	-0.02(-0.07%)
Jun 01, 2021	31.27	31.44	31.26	31.37	2,979	+0.51(+1.65%)
May 28, 2021	30.51	30.86	30.51	30.86	4,333	+0.31(+1.00%)
May 27, 2021	30.55	30.55	30.55	30.55	640	+0.34(+1.13%)
May 26, 2021	30.12	30.60	30.05	30.21	1,734	+0.19(+0.63%)
May 25, 2021	29.94	30.20	29.94	30.02	2,130	+0.16(+0.52%)
May 24, 2021	29.69	29.88	29.65	29.86	3,095	+0.27(+0.90%)
May 21, 2021	29.83	29.83	29.57	29.60	8,839	-0.08(-0.27%)
May 20, 2021	29.69	29.91	29.59	29.68	35,444	-0.01(-0.05%)
May 19, 2021	29.34	29.77	29.26	29.69	3,386	-0.07(-0.23%)
May 18, 2021	29.73	29.83	29.66	29.76	6,920	+0.49(+1.67%)
May 17, 2021	29.52	29.52	29.05	29.27	21,861	-0.52(-1.76%)
May 14, 2021	29.52	29.84	29.44	29.80	16,443	+0.40(+1.37%)
May 13, 2021	29.27	29.69	29.27	29.39	22,828	+0.05(+0.19%)
May 12, 2021	30.07	30.31	29.05	29.34	32,590	-1.42(-4.61%)
May 11, 2021	30.84	30.84	30.15	30.76	1,977	-0.32(-1.04%)
May 10, 2021	31.16	31.43	30.54	31.08	12,277	-0.20(-0.65%)
May 07, 2021	30.84	31.29	30.84	31.28	4,696	+0.63(+2.06%)
May 06, 2021	30.44	30.65	30.44	30.65	2,168	+0.41(+1.37%)
May 05, 2021	30.09	30.39	29.99	30.24	4,370	+0.76(+2.58%)
May 04, 2021	30.11	30.35	29.48	29.48	7,532	-0.65(-2.17%)

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.