The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.95	25.18	24.75	24.99	23,998	+0.35(+1.41%)
May 27, 2022	24.37	24.64	24.37	24.64	5,397	+0.33(+1.35%)
May 26, 2022	24.20	24.40	24.20	24.31	5,328	+0.11(+0.47%)
May 25, 2022	23.99	24.20	23.99	24.20	13,180	+0.00(+0.00%)
May 24, 2022	24.13	24.22	23.96	24.20	4,481	-0.30(-1.24%)
May 23, 2022	24.27	24.50	24.27	24.50	1,545	+0.42(+1.76%)
May 20, 2022	24.17	24.73	23.90	24.08	5,288	+0.16(+0.69%)
May 19, 2022	23.62	23.94	23.56	23.91	10,804	+0.42(+1.77%)
May 18, 2022	23.92	24.51	23.41	23.50	3,156	-0.61(-2.51%)
May 17, 2022	24.12	24.12	23.84	24.11	10,172	+0.44(+1.87%)
May 16, 2022	23.77	23.77	23.46	23.66	14,470	-0.34(-1.41%)
May 13, 2022	23.64	24.00	23.64	24.00	5,682	+0.88(+3.82%)
May 12, 2022	23.89	23.89	22.80	23.12	15,418	-0.76(-3.19%)
May 11, 2022	24.26	24.54	23.88	23.88	1,426	-0.50(-2.06%)
May 10, 2022	24.51	24.95	24.06	24.38	1,734	+0.18(+0.75%)
May 09, 2022	24.42	24.44	24.20	24.20	4,924	-0.61(-2.48%)
May 06, 2022	24.98	24.98	24.75	24.82	2,371	-0.10(-0.42%)
May 05, 2022	25.37	25.68	24.92	24.92	14,749	-0.93(-3.58%)
May 04, 2022	25.81	25.98	25.36	25.85	15,916	-0.03(-0.11%)
May 03, 2022	25.90	25.90	25.42	25.87	6,132	-0.04(-0.16%)
May 02, 2022	25.95	25.95	25.75	25.91	7,397	+0.07(+0.27%)
Apr 29, 2022	25.90	26.37	25.76	25.85	14,947	+0.18(+0.71%)
Apr 28, 2022	25.38	25.71	25.23	25.66	2,256	+0.39(+1.54%)
Apr 27, 2022	25.30	25.31	25.20	25.27	5,638	-0.03(-0.10%)
Apr 26, 2022	25.59	25.73	25.23	25.30	10,581	-0.49(-1.91%)
Apr 25, 2022	25.72	25.79	25.59	25.79	11,756	-0.26(-1.00%)
Apr 22, 2022	25.85	26.25	25.85	26.05	11,813	+0.17(+0.67%)
Apr 21, 2022	25.99	26.47	25.72	25.88	22,351	-0.03(-0.13%)
Apr 20, 2022	25.91	25.97	25.76	25.91	16,294	+0.16(+0.61%)
Apr 19, 2022	25.75	25.76	25.60	25.76	38,417	-0.12(-0.47%)
Apr 18, 2022	25.84	25.88	25.72	25.88	1,425	-0.04(-0.17%)
Apr 14, 2022	25.79	25.97	25.61	25.92	9,253	-0.05(-0.20%)
Apr 13, 2022	25.79	25.98	25.79	25.98	918	+0.41(+1.59%)
Apr 12, 2022	25.98	25.98	25.57	25.57	5,442	-0.01(-0.03%)
Apr 11, 2022	25.76	25.86	25.58	25.58	5,853	-0.30(-1.17%)
Apr 08, 2022	25.84	25.91	25.84	25.88	4,632	+0.03(+0.10%)
Apr 07, 2022	25.97	25.98	25.85	25.85	57,856	-0.14(-0.53%)
Apr 06, 2022	25.93	25.99	25.82	25.99	10,239	-0.08(-0.30%)
Apr 05, 2022	26.06	26.29	25.91	26.07	7,964	-0.12(-0.46%)
Apr 04, 2022	26.12	26.20	26.11	26.19	16,999	+0.30(+1.17%)
Apr 01, 2022	25.86	25.98	25.86	25.89	26,393	-0.17(-0.66%)
Mar 31, 2022	26.06	26.39	25.98	26.06	16,611	+0.22(+0.84%)
Mar 30, 2022	25.93	26.94	25.77	25.85	14,940	-0.22(-0.83%)
Mar 29, 2022	26.32	26.40	25.89	26.06	24,309	+0.01(+0.03%)
Mar 28, 2022	26.16	26.46	26.05	26.05	6,025	-0.01(-0.03%)
Mar 25, 2022	26.03	26.19	26.03	26.06	6,980	-0.19(-0.73%)
Mar 24, 2022	25.94	26.58	25.95	26.25	1,920	+0.03(+0.10%)
Mar 23, 2022	26.23	26.23	26.23	26.23	241	-0.06(-0.23%)
Mar 22, 2022	26.27	26.42	26.27	26.29	3,389	+0.25(+0.96%)
Mar 21, 2022	26.07	26.07	25.95	26.04	7,337	-0.32(-1.22%)
Mar 18, 2022	25.98	26.38	25.76	26.36	2,641	+0.21(+0.80%)
Mar 17, 2022	25.72	26.24	25.72	26.15	731	+0.21(+0.80%)
Mar 16, 2022	25.66	25.98	25.66	25.94	3,471	+0.95(+3.81%)
Mar 15, 2022	24.73	24.99	24.73	24.99	1,463	+0.29(+1.16%)
Mar 14, 2022	25.44	25.56	24.70	24.70	6,273	-0.51(-2.03%)
Mar 11, 2022	25.62	26.08	25.21	25.21	4,580	-0.03(-0.14%)
Mar 10, 2022	25.49	25.51	25.12	25.25	9,955	-0.89(-3.41%)
Mar 09, 2022	26.16	26.28	25.54	26.14	11,404	+0.58(+2.27%)
Mar 08, 2022	25.96	26.14	25.56	25.56	2,060	+0.01(+0.03%)
Mar 07, 2022	26.58	26.71	25.54	25.55	21,596	-1.53(-5.66%)
Mar 04, 2022	26.82	27.08	26.11	27.08	2,287	-0.17(-0.61%)
Mar 03, 2022	27.20	27.25	27.03	27.25	2,006	+0.15(+0.55%)
Mar 02, 2022	26.89	27.28	26.89	27.10	1,932	-0.18(-0.67%)

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.