The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.45	17.59	17.45	17.59	78,115	+0.07(+0.40%)
Sep 27, 2012	17.37	17.52	17.36	17.52	14,509	+0.33(+1.95%)
Sep 26, 2012	17.34	17.34	17.07	17.19	30,350	-0.15(-0.87%)
Sep 25, 2012	17.43	17.57	17.34	17.34	46,159	-0.11(-0.61%)
Sep 24, 2012	17.36	17.49	17.36	17.45	80,498	-0.05(-0.28%)
Sep 21, 2012	17.60	17.60	17.47	17.50	35,220	+0.04(+0.25%)
Sep 20, 2012	17.40	17.45	17.27	17.45	32,805	-0.21(-1.17%)
Sep 19, 2012	17.53	17.66	17.53	17.66	18,383	+0.05(+0.27%)
Sep 18, 2012	17.53	17.61	17.50	17.61	36,243	+0.02(+0.10%)
Sep 17, 2012	17.61	17.63	17.51	17.59	56,734	-0.10(-0.58%)
Sep 14, 2012	17.63	17.87	17.55	17.70	127,177	+0.27(+1.53%)
Sep 13, 2012	16.90	17.45	16.84	17.43	60,264	+0.40(+2.32%)
Sep 12, 2012	17.03	17.06	17.02	17.03	26,262	+0.17(+1.00%)
Sep 11, 2012	16.86	16.97	16.86	16.86	27,029	+0.01(+0.05%)
Sep 10, 2012	16.74	17.02	16.74	16.86	122,228	+0.03(+0.18%)
Sep 07, 2012	16.64	16.82	16.64	16.82	125,765	+0.41(+2.52%)
Sep 06, 2012	16.24	16.41	16.24	16.41	129,583	+0.25(+1.54%)
Sep 05, 2012	16.18	16.22	16.14	16.16	32,972	-0.27(-1.65%)
Sep 04, 2012	16.53	16.53	16.30	16.43	35,483	-0.03(-0.19%)
Aug 31, 2012	16.42	16.49	16.26	16.46	27,771	+0.12(+0.71%)
Aug 30, 2012	16.48	16.48	16.33	16.35	31,197	-0.22(-1.32%)
Aug 29, 2012	16.65	16.71	16.53	16.57	85,721	+0.02(+0.11%)
Aug 27, 2012	16.67	16.80	16.54	16.55	93,715	-0.13(-0.77%)
Aug 24, 2012	16.56	16.69	16.52	16.68	48,509	-0.03(-0.16%)
Aug 23, 2012	16.79	16.81	16.70	16.70	21,911	-0.09(-0.53%)
Aug 22, 2012	16.70	16.80	16.66	16.79	29,230	-0.04(-0.21%)
Aug 21, 2012	16.90	16.96	16.77	16.83	24,962	-0.12(-0.71%)
Aug 20, 2012	16.83	16.95	16.81	16.95	12,870	+0.04(+0.26%)
Aug 17, 2012	16.90	16.95	16.90	16.90	13,351	-0.12(-0.73%)
Aug 16, 2012	16.88	17.09	16.88	17.03	24,942	+0.13(+0.76%)
Aug 15, 2012	16.84	16.90	16.84	16.90	29,106	+0.03(+0.16%)
Aug 14, 2012	16.93	16.98	16.86	16.87	38,793	+0.08(+0.45%)
Aug 13, 2012	16.75	16.81	16.71	16.80	61,629	-0.07(-0.42%)
Aug 10, 2012	16.82	16.87	16.70	16.87	17,592	+0.15(+0.90%)
Aug 09, 2012	16.66	16.81	16.66	16.72	143,045	+0.22(+1.32%)
Aug 08, 2012	16.48	16.56	16.48	16.50	23,231	+0.04(+0.27%)
Aug 07, 2012	16.46	16.49	16.41	16.46	340,384	+0.09(+0.54%)
Aug 06, 2012	16.35	16.54	16.33	16.37	78,672	+0.14(+0.88%)
Aug 03, 2012	16.24	16.26	16.15	16.22	63,493	+0.12(+0.72%)
Aug 02, 2012	16.14	16.15	16.01	16.11	24,425	-0.26(-1.60%)
Aug 01, 2012	16.54	16.54	16.37	16.37	38,953	-0.07(-0.43%)
Jul 31, 2012	16.50	16.51	16.44	16.44	26,471	+0.32(+1.96%)
Jul 30, 2012	16.11	16.14	16.02	16.13	23,355	+0.04(+0.22%)
Jul 27, 2012	15.76	16.17	15.76	16.09	34,759	+0.50(+3.22%)
Jul 26, 2012	15.50	15.61	15.50	15.59	111,350	+0.15(+0.98%)
Jul 25, 2012	15.43	15.48	15.43	15.44	25,913	-0.01(-0.06%)
Jul 24, 2012	15.45	15.57	15.45	15.45	5,065	-0.09(-0.60%)
Jul 23, 2012	15.53	15.54	15.38	15.54	38,786	-0.30(-1.88%)
Jul 20, 2012	15.89	15.89	15.71	15.84	15,386	-0.15(-0.92%)
Jul 19, 2012	15.93	15.98	15.93	15.98	13,295	+0.23(+1.44%)
Jul 18, 2012	15.69	15.83	15.69	15.76	23,182	-0.03(-0.20%)
Jul 17, 2012	15.85	15.86	15.61	15.79	10,990	+0.07(+0.42%)
Jul 16, 2012	15.81	15.84	15.72	15.72	31,456	-0.07(-0.42%)
Jul 13, 2012	15.79	15.81	15.72	15.79	15,130	+0.09(+0.60%)
Jul 12, 2012	15.82	15.82	15.59	15.69	10,129	-0.34(-2.11%)
Jul 11, 2012	16.15	16.45	16.02	16.03	21,979	-0.15(-0.93%)
Jul 10, 2012	16.10	16.21	16.09	16.18	51,942	+0.04(+0.25%)
Jul 09, 2012	16.07	16.14	16.02	16.14	7,087	-0.16(-1.01%)
Jul 06, 2012	16.22	16.33	16.16	16.31	21,848	-0.25(-1.53%)
Jul 05, 2012	16.46	16.56	16.46	16.56	9,158	+0.04(+0.24%)
Jul 03, 2012	16.52	16.53	16.37	16.52	28,780	+0.07(+0.41%)

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.