The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.31	18.36	18.31	18.36	2,765	+0.26(+1.44%)
Sep 27, 2019	18.32	18.32	18.10	18.10	1,643	-0.34(-1.85%)
Sep 26, 2019	18.35	18.45	18.35	18.44	1,934	+0.11(+0.58%)
Sep 25, 2019	18.33	18.33	18.25	18.33	14,123	-0.21(-1.15%)
Sep 24, 2019	18.58	18.59	18.55	18.55	4,756	+0.03(+0.14%)
Sep 23, 2019	18.48	18.52	18.48	18.52	3,415	+0.08(+0.44%)
Sep 20, 2019	18.59	18.73	18.44	18.44	6,872	-0.01(-0.04%)
Sep 19, 2019	18.45	18.50	18.45	18.45	4,594	+0.11(+0.62%)
Sep 18, 2019	18.33	18.46	18.33	18.33	3,685	-0.07(-0.40%)
Sep 17, 2019	18.19	18.41	18.19	18.41	2,362	-0.03(-0.16%)
Sep 16, 2019	18.31	18.73	18.21	18.44	29,354	+0.01(+0.07%)
Sep 13, 2019	18.44	18.53	18.39	18.42	4,930	+0.07(+0.38%)
Sep 12, 2019	18.28	18.41	18.28	18.35	7,561	+0.11(+0.62%)
Sep 11, 2019	18.14	18.33	18.14	18.24	1,047	+0.17(+0.96%)
Sep 10, 2019	18.01	18.19	18.01	18.07	4,084	+0.07(+0.37%)
Sep 09, 2019	18.00	18.05	17.84	18.00	6,134	+0.24(+1.36%)
Sep 06, 2019	17.76	17.80	17.76	17.76	4,780	+0.10(+0.57%)
Sep 05, 2019	17.70	17.88	17.58	17.66	19,483	+0.14(+0.80%)
Sep 04, 2019	17.44	17.52	17.40	17.52	8,236	+0.44(+2.55%)
Sep 03, 2019	17.07	17.26	17.07	17.08	2,456	-0.14(-0.82%)
Aug 30, 2019	17.21	17.23	17.21	17.22	1,942	+0.21(+1.26%)
Aug 29, 2019	17.14	17.18	17.01	17.01	3,452	+0.15(+0.87%)
Aug 28, 2019	16.81	17.11	16.81	16.86	5,841	+0.19(+1.12%)
Aug 27, 2019	16.83	16.85	16.67	16.67	11,518	-0.06(-0.36%)
Aug 26, 2019	16.89	16.92	16.66	16.73	2,716	-0.02(-0.12%)
Aug 23, 2019	16.94	16.97	16.71	16.75	9,113	-0.17(-0.99%)
Aug 22, 2019	17.18	17.18	16.85	16.92	6,484	-0.41(-2.39%)
Aug 21, 2019	17.44	17.44	17.29	17.34	10,831	+0.09(+0.50%)
Aug 20, 2019	17.27	17.30	17.18	17.25	5,944	+0.17(+1.02%)
Aug 19, 2019	17.27	17.27	17.07	17.07	3,839	-0.07(-0.39%)
Aug 16, 2019	17.15	17.15	17.14	17.14	2,390	+0.27(+1.58%)
Aug 15, 2019	16.89	16.89	16.87	16.87	3,295	+0.16(+0.96%)
Aug 14, 2019	16.93	16.94	16.71	16.71	2,811	-0.38(-2.23%)
Aug 13, 2019	16.96	17.27	16.96	17.09	17,447	+0.05(+0.31%)
Aug 12, 2019	17.04	17.04	16.98	17.04	2,645	-0.19(-1.09%)
Aug 09, 2019	17.28	17.43	17.11	17.23	9,860	-0.17(-0.96%)
Aug 08, 2019	17.28	17.41	17.27	17.40	4,501	+0.19(+1.13%)
Aug 07, 2019	17.09	17.22	17.00	17.20	11,601	-0.05(-0.27%)
Aug 06, 2019	17.32	17.33	17.24	17.25	6,243	+0.15(+0.86%)
Aug 05, 2019	17.40	17.40	17.09	17.10	12,128	-0.66(-3.69%)
Aug 02, 2019	17.90	17.90	17.76	17.76	4,183	-0.26(-1.45%)
Aug 01, 2019	18.21	18.49	18.02	18.02	6,348	-0.28(-1.54%)
Jul 31, 2019	18.49	18.49	18.14	18.30	11,417	-0.19(-1.01%)
Jul 30, 2019	18.47	18.63	18.44	18.49	11,179	+0.01(+0.07%)
Jul 29, 2019	18.53	18.53	18.47	18.47	5,991	-0.27(-1.43%)
Jul 26, 2019	18.67	18.88	18.67	18.74	4,183	+0.09(+0.47%)
Jul 25, 2019	18.71	18.71	18.65	18.65	4,462	-0.23(-1.20%)
Jul 24, 2019	18.81	18.93	18.81	18.88	4,534	-0.09(-0.46%)
Jul 23, 2019	18.98	18.98	18.97	18.97	513	+0.01(+0.07%)
Jul 22, 2019	18.88	18.95	18.88	18.95	4,571	+0.11(+0.60%)
Jul 19, 2019	19.00	19.00	18.84	18.84	14,193	-0.05(-0.28%)
Jul 18, 2019	18.67	18.91	18.67	18.90	1,676	+0.25(+1.35%)
Jul 17, 2019	18.73	18.73	18.62	18.64	4,615	-0.21(-1.12%)
Jul 16, 2019	18.61	18.91	18.61	18.85	6,567	+0.13(+0.67%)
Jul 15, 2019	18.65	18.81	18.65	18.73	1,597	-0.19(-1.03%)
Jul 12, 2019	18.80	18.93	18.77	18.92	2,390	+0.09(+0.46%)
Jul 11, 2019	18.75	19.00	18.75	18.84	2,720	+0.06(+0.32%)
Jul 10, 2019	18.65	18.77	18.63	18.77	1,883	+0.27(+1.45%)
Jul 09, 2019	18.41	18.54	18.41	18.51	7,116	-0.05(-0.25%)
Jul 08, 2019	18.47	18.67	18.47	18.55	10,356	-0.36(-1.91%)
Jul 05, 2019	18.95	18.95	18.92	18.92	7,619	-0.05(-0.25%)
Jul 03, 2019	18.99	19.00	18.95	18.96	8,366	-0.22(-1.15%)
Jul 02, 2019	19.08	19.22	19.08	19.18	7,102	-0.10(-0.52%)

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.