The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	16.84	16.85	16.62	16.63	16,653	-0.22(-1.33%)
Sep 29, 2022	16.94	17.04	16.74	16.86	20,306	-0.50(-2.89%)
Sep 28, 2022	17.23	17.36	17.07	17.36	22,863	-0.02(-0.10%)
Sep 27, 2022	17.63	17.63	17.24	17.38	21,377	-0.16(-0.89%)
Sep 26, 2022	17.74	18.12	17.46	17.53	33,605	-0.28(-1.56%)
Sep 23, 2022	18.17	18.17	17.63	17.81	16,685	-0.76(-4.10%)
Sep 22, 2022	18.66	18.66	18.46	18.57	8,066	-0.27(-1.42%)
Sep 21, 2022	18.91	19.20	18.81	18.84	15,819	-0.14(-0.73%)
Sep 20, 2022	18.98	19.25	18.85	18.98	13,464	-0.25(-1.31%)
Sep 19, 2022	19.14	19.23	19.06	19.23	12,102	-0.09(-0.45%)
Sep 16, 2022	19.14	19.43	19.06	19.32	24,920	+0.08(+0.40%)
Sep 15, 2022	19.50	19.51	19.20	19.24	11,945	-0.46(-2.33%)
Sep 14, 2022	19.68	19.78	19.58	19.70	6,107	+0.25(+1.29%)
Sep 13, 2022	19.66	19.75	19.39	19.45	9,554	-0.60(-2.98%)
Sep 12, 2022	19.93	20.41	19.93	20.04	4,458	+0.20(+1.00%)
Sep 09, 2022	19.81	20.09	19.72	19.85	10,601	+0.26(+1.33%)
Sep 08, 2022	19.72	19.72	19.52	19.59	25,145	-0.40(-1.99%)
Sep 07, 2022	19.95	20.03	19.71	19.98	44,148	-0.20(-0.97%)
Sep 06, 2022	20.59	21.07	20.13	20.18	11,638	-0.43(-2.08%)
Sep 02, 2022	20.91	20.91	20.61	20.61	6,667	-0.22(-1.04%)
Sep 01, 2022	21.01	21.01	20.77	20.82	4,632	-0.36(-1.68%)
Aug 31, 2022	21.19	21.59	21.10	21.18	3,839	+0.19(+0.91%)
Aug 30, 2022	21.13	21.67	20.92	20.99	12,674	-0.10(-0.45%)
Aug 29, 2022	21.02	21.08	21.00	21.08	3,925	-0.13(-0.61%)
Aug 26, 2022	21.82	21.82	21.05	21.21	6,717	-0.43(-2.00%)
Aug 25, 2022	21.46	21.65	21.46	21.65	1,480	+0.29(+1.34%)
Aug 24, 2022	21.41	21.42	21.36	21.36	4,054	-0.09(-0.40%)
Aug 23, 2022	21.33	21.65	21.33	21.45	4,889	+0.05(+0.24%)
Aug 22, 2022	21.44	21.44	21.32	21.40	2,137	-0.28(-1.28%)
Aug 19, 2022	21.93	21.93	21.61	21.67	10,475	-0.55(-2.49%)
Aug 18, 2022	22.37	22.37	22.19	22.23	3,407	-0.42(-1.84%)
Aug 17, 2022	22.48	22.64	22.22	22.64	3,552	-0.10(-0.42%)
Aug 16, 2022	22.51	22.85	22.08	22.74	3,397	+0.10(+0.46%)
Aug 15, 2022	22.64	22.64	22.57	22.63	860	-0.16(-0.72%)
Aug 12, 2022	22.75	22.84	22.60	22.80	1,969	+0.29(+1.31%)
Aug 11, 2022	22.51	22.76	22.46	22.50	2,441	-0.03(-0.15%)
Aug 10, 2022	22.61	22.61	22.49	22.54	2,815	+0.10(+0.46%)
Aug 09, 2022	22.57	22.57	22.28	22.43	4,843	-0.15(-0.65%)
Aug 08, 2022	22.51	22.78	22.41	22.58	4,228	+0.18(+0.81%)
Aug 05, 2022	22.26	22.49	22.26	22.40	3,019	+0.04(+0.19%)
Aug 04, 2022	22.10	22.49	22.10	22.36	3,791	+0.29(+1.33%)
Aug 03, 2022	21.98	22.31	21.95	22.06	57,736	+0.10(+0.45%)
Aug 02, 2022	21.81	22.06	21.67	21.96	3,016	-0.19(-0.88%)
Aug 01, 2022	21.85	22.21	21.85	22.16	2,327	+0.10(+0.47%)
Jul 29, 2022	22.08	22.71	21.72	22.05	13,251	-0.21(-0.96%)
Jul 28, 2022	21.83	22.27	21.78	22.27	3,291	+0.46(+2.13%)
Jul 27, 2022	21.80	21.80	21.72	21.80	1,870	+0.10(+0.48%)
Jul 26, 2022	21.58	21.70	21.56	21.70	1,308	+0.05(+0.24%)
Jul 25, 2022	21.60	21.65	21.60	21.65	297	+0.10(+0.48%)
Jul 22, 2022	21.63	21.63	21.54	21.54	844	-0.19(-0.88%)
Jul 21, 2022	21.52	21.74	21.52	21.73	6,057	+0.36(+1.66%)
Jul 20, 2022	21.34	21.63	21.34	21.38	2,054	-0.02(-0.08%)
Jul 19, 2022	21.19	21.40	21.19	21.40	774	+0.48(+2.28%)
Jul 18, 2022	21.24	21.30	20.92	20.92	3,922	-0.16(-0.78%)
Jul 15, 2022	20.78	21.18	20.78	21.08	3,963	+0.50(+2.44%)
Jul 14, 2022	20.65	20.67	20.32	20.58	3,183	-0.41(-1.94%)
Jul 13, 2022	20.74	21.08	20.74	20.99	2,311	-0.03(-0.16%)
Jul 12, 2022	20.98	21.19	20.68	21.02	4,855	+0.08(+0.37%)
Jul 11, 2022	21.13	21.13	20.94	20.94	2,245	-0.69(-3.18%)
Jul 08, 2022	21.47	21.72	21.47	21.63	967	+0.18(+0.82%)
Jul 07, 2022	21.26	21.51	21.26	21.46	2,965	+0.28(+1.34%)
Jul 06, 2022	21.03	21.18	20.92	21.17	4,567	+0.03(+0.13%)
Jul 05, 2022	20.67	21.55	20.61	21.14	4,318	+0.27(+1.29%)

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.